映泰 (2399)-富邦-板橋券商分點個股進出

台股 » 個股 » 映泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

映泰

(2399)

可現股當沖

股價
23.20
漲跌
▼0.70
漲幅
-2.93%
成交量
14,640張
產業
上市電腦週邊類股
314人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

映泰 (2399)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	37	23.16	40.5	23.55	23.20	-3.5	2,095	-0.16%
2024/05/30	56.7	23.62	78	23.68	23.90	-21.3	2,090	-1.02%
2024/05/29	0	0.00	1	21.40	21.75	-1	1,845	-0.05%
2024/05/28	0	0.00	6	21.42	21.50	-6	2,303	-0.26%
2024/05/27	2	21.30	5	21.30	21.25	-3	2,430	-0.12%
2024/05/24	13	20.93	42	20.92	20.85	-29	2,481	-1.17%
2024/05/23	0.1	21.10	0	0.00	20.80	0.1	2,501	0.00%
2024/05/22	2	21.25	2	21.25	21.25	0	2,519	0.00%
2024/05/21	30.1	21.33	11	21.46	21.15	19.1	2,537	0.75%
2024/05/17	20	21.00	6	20.99	20.85	14	2,592	0.54%
2024/05/16	1.1	20.82	1	21.10	20.75	0.1	2,663	0.00%
2024/05/14	2	20.45	2	20.43	20.50	0	3,129	0.00%
2024/05/13	0.1	20.20	0	0.00	20.25	0.1	3,199	0.00%
2024/05/10	0.2	20.40	0	0.00	20.45	0.2	3,192	0.01%
2024/05/09	2	20.83	2	20.65	20.65	0	3,193	0.00%
2024/05/08	8.3	20.81	0	0.00	20.90	8.3	3,196	0.26%
2024/05/06	3	20.83	5	20.88	20.70	-2	3,166	-0.06%
2024/05/03	1	20.35	1	20.30	20.30	0	3,157	0.00%
2024/04/29	0.1	20.60	0	0.00	20.45	0.1	3,218	0.00%
2024/04/26	6	20.35	10	20.50	20.30	-4	3,226	-0.12%
2024/04/24	1.1	20.61	9	20.59	20.65	-7.9	3,247	-0.24%
2024/04/23	1	20.60	0	0.00	20.45	1	3,252	0.03%
2024/04/22	7	20.49	8	20.32	20.20	-1	3,260	-0.03%
2024/04/18	0.1	21.50	0	0.00	21.30	0.1	3,301	0.00%
2024/04/17	1.3	21.52	0	0.00	21.50	1.3	3,393	0.04%
2024/04/16	5.1	21.30	1	20.85	21.25	4.1	3,411	0.12%
2024/04/15	8.6	22.36	8	22.24	22.20	0.6	3,405	0.02%
2024/04/12	0.3	23.10	0	0.00	22.95	0.3	3,392	0.01%
2024/04/11	8.1	22.79	0	0.00	22.85	8.1	3,397	0.24%
2024/04/10	5	23.00	0	0.00	23.05	5	3,402	0.15%
2024/04/09	3	22.98	0	0.00	23.05	3	3,443	0.09%
2024/04/08	10.1	22.90	2	23.03	22.90	8.1	3,458	0.23%
2024/04/03	13	23.02	0	0.00	23.10	13	3,469	0.37%
2024/04/02	7	23.11	0	0.00	23.10	7	3,531	0.20%
2024/04/01	0	0.00	2	23.40	23.40	-2	3,715	-0.05%
2024/03/29	4	23.28	0	0.00	23.20	4	3,733	0.11%
2024/03/28	1	23.20	11	23.20	23.30	-10	3,767	-0.27%
2024/03/27	1	23.30	6	23.24	23.30	-5	3,774	-0.13%
2024/03/26	11	23.53	1	23.95	23.25	10	3,782	0.26%
2024/03/25	3.2	23.05	0	0.00	23.15	3.2	3,757	0.08%
2024/03/22	5	23.07	2	23.10	23.10	3	3,785	0.08%
2024/03/21	2	22.90	27	22.94	22.90	-25	3,797	-0.66%
2024/03/20	10	23.20	6	22.80	22.80	4	3,812	0.10%
2024/03/19	0	23.38	0.1	23.50	23.15	-0.1	3,828	0.00%
2024/03/18	7	23.40	5	23.40	23.40	2	3,993	0.05%
2024/03/15	3	23.35	0	0.00	23.35	3	4,061	0.07%
2024/03/14	4	23.75	0	24.00	23.75	4	4,124	0.10%
2024/03/13	10	23.94	7	23.97	23.80	3	4,252	0.07%
2024/03/12	32	24.61	40	24.54	24.80	-8	4,941	-0.16%
2024/03/11	5	23.90	19	23.88	24.10	-14	5,391	-0.26%
2024/03/08	11	23.67	4	23.70	23.90	7	5,484	0.13%
2024/03/07	11	24.29	17.1	24.84	24.15	-6.1	5,448	-0.11%
2024/03/06	22	24.78	2	24.78	24.65	20	5,366	0.37%
2024/03/05	51.1	25.55	35	25.19	25.15	16.1	5,334	0.30%
2024/03/04	39	25.04	67	24.82	24.65	-28	5,159	-0.54%
2024/03/01	130	26.49	131	26.45	25.95	-1	5,079	-0.02%	大買/大賣/
2024/02/29	0	0.00	20	26.64	26.65	-20	4,615	-0.43%
2024/02/27	58	24.91	63	24.38	24.25	-5	4,502	-0.11%
2024/02/26	5	24.65	3	24.73	24.90	2	4,489	0.04%
2024/02/23	2	24.68	12	24.41	24.35	-10	4,488	-0.22%
2024/02/22	11	25.05	5	24.69	24.55	6	4,511	0.13%
2024/02/21	3	24.83	5	25.05	24.75	-2	4,502	-0.04%
2024/02/20	15	25.13	1	25.30	24.90	14	4,483	0.31%
2024/02/19	10	25.52	10	25.75	25.45	0	4,459	0.00%
2024/02/16	37	24.99	70.1	25.55	25.80	-33.1	4,428	-0.75%
2024/02/15	44.1	24.95	17	24.58	24.40	27.1	4,183	0.65%
2024/02/05	15	23.39	17	23.37	23.10	-2	4,046	-0.05%
2024/02/02	5	23.00	1	22.90	22.90	4	4,026	0.10%
2024/02/01	6	22.90	3	22.85	22.85	3	4,218	0.07%
2024/01/31	6	23.05	0	0.00	23.00	6	4,248	0.14%
2024/01/30	7	23.17	7	23.22	23.15	0	4,267	0.00%
2024/01/29	4	23.15	0	0.00	23.15	4	4,291	0.09%
2024/01/26	4	23.34	3	23.22	23.15	1	4,346	0.02%
2024/01/25	21	23.79	12.5	23.73	23.75	8.5	4,429	0.19%
2024/01/24	1	23.50	0	0.00	23.30	1	4,401	0.02%
2024/01/23	3.1	23.30	6	23.42	23.45	-2.9	4,458	-0.07%
2024/01/22	2	23.40	5	23.42	23.55	-3	4,494	-0.07%
2024/01/19	17	23.16	15	23.10	23.05	2	4,589	0.04%
2024/01/18	3	22.78	0	0.00	22.85	3	4,682	0.06%
2024/01/17	3.1	23.29	2	23.20	23.10	1.1	4,823	0.02%
2024/01/16	1	23.55	0	0.00	23.50	1	4,980	0.02%
2024/01/15	2.2	23.76	0	0.00	23.80	2.2	5,170	0.04%
2024/01/12	13	23.75	11	23.64	23.60	2	5,190	0.04%
2024/01/11	31.1	23.77	24	24.38	24.35	7.1	5,159	0.14%
2024/01/10	2	23.53	1	23.40	23.30	1	5,118	0.02%
2024/01/09	5	23.90	4	23.61	23.60	1	5,121	0.02%
2024/01/08	0	0.00	4	23.73	23.70	-4	5,131	-0.08%
2024/01/05	3	23.95	3	23.90	23.90	0	5,171	0.00%
2024/01/04	5	24.01	6	24.01	23.95	-1	5,273	-0.02%
2024/01/03	13	24.76	1	24.80	24.15	12	5,419	0.22%
2024/01/02	1	24.55	0	0.00	24.65	1	5,499	0.02%
2023/12/29	1	24.40	0	0.00	24.40	1	5,503	0.02%
2023/12/28	32	25.06	22	24.80	24.70	10	5,508	0.18%
2023/12/27	13	25.22	44	25.19	25.05	-31	5,464	-0.57%
2023/12/26	13	24.35	8	24.35	24.30	5	5,325	0.09%
2023/12/25	15	24.37	7	24.25	24.20	8	5,306	0.15%
2023/12/22	3	23.90	9	23.82	23.90	-6	5,272	-0.11%
2023/12/21	1	23.95	7.2	23.88	23.75	-6.2	5,272	-0.12%
2023/12/20	12	23.83	28.1	23.81	23.85	-16.1	5,292	-0.30%
2023/12/19	9.2	23.41	0.4	23.43	23.45	8.9	5,302	0.17%
2023/12/18	10.3	23.92	8.5	23.82	23.80	1.8	5,370	0.03%
2023/12/15	9	24.32	11	24.20	24.10	-2	5,403	-0.04%
2023/12/14	19	24.60	14	24.47	24.40	5	5,412	0.09%
2023/12/13	50.3	24.69	39	24.84	24.50	11.3	5,446	0.21%
2023/12/12	30.3	24.11	15.3	24.20	24.05	15	5,464	0.27%
2023/12/11	17.3	24.77	9.5	24.83	24.65	7.8	5,409	0.14%
2023/12/08	42.1	25.34	41	25.64	25.20	1.1	5,341	0.02%
2023/12/07	161.6	26.40	1,143	26.66	25.15	-981.4	5,206	-18.85%	大買/大賣/鉅額交易
2023/12/06	1,049	26.39	109	26.40	26.40	940	4,527	20.76%	大買/大賣/鉅額交易
2023/12/05	19	24.29	15	24.10	24.00	4	3,970	0.10%
2023/12/04	9	23.87	0	0.00	23.75	9	3,887	0.23%
2023/12/01	1	23.70	5.2	23.71	23.65	-4.2	3,877	-0.11%
2023/11/30	6	23.87	3	23.80	23.80	3	3,881	0.08%
2023/11/29	14.1	23.94	9	24.25	23.75	5.1	3,895	0.13%
2023/11/28	13.2	23.66	1	23.90	23.90	12.2	3,976	0.31%
2023/11/27	5	23.19	8	23.20	23.00	-3	3,937	-0.08%
2023/11/24	3	23.33	4	23.31	23.30	-1	3,977	-0.03%
2023/11/22	9	24.29	16	24.22	24.05	-7	3,996	-0.18%
2023/11/21	28	24.55	35	24.37	24.40	-7	4,093	-0.17%
2023/11/20	1	24.10	6	24.18	24.20	-5	4,386	-0.11%
2023/11/17	6	24.11	12	23.97	23.90	-6	4,391	-0.14%
2023/11/16	3	24.37	2	24.20	24.20	1	4,404	0.02%
2023/11/15	13	24.42	15	24.42	24.30	-2	4,398	-0.05%
2023/11/14	6	24.66	3	24.50	24.35	3	4,441	0.07%
2023/11/13	16	24.40	39	24.45	24.40	-23	4,590	-0.50%
2023/11/10	14	23.71	13	23.60	23.55	1	4,537	0.02%
2023/11/09	46	24.59	24	24.57	24.10	22	4,518	0.49%
2023/11/08	21	24.50	11	24.29	24.15	10	4,352	0.23%
2023/11/07	3	24.50	15	24.36	24.35	-12	4,347	-0.28%
2023/11/06	2	24.50	10	24.36	24.50	-8	4,382	-0.18%
2023/11/03	4	24.35	79.8	24.40	24.45	-75.8	4,397	-1.72%
2023/11/02	23	24.18	42.7	24.19	24.25	-19.7	4,367	-0.45%
2023/11/01	13	23.45	24	23.58	23.25	-11	4,306	-0.26%
2023/10/31	13	23.71	6	23.70	23.55	7	4,300	0.16%
2023/10/30	17	23.66	13	23.78	23.55	4	4,296	0.09%
2023/10/27	42	24.42	27	24.31	24.20	15	4,346	0.35%
2023/10/26	19	24.49	18	24.44	23.90	1	4,321	0.02%
2023/10/25	32	25.06	15.3	24.99	24.30	16.7	4,347	0.38%
2023/10/24	39	24.44	40	24.54	24.45	-1	4,266	-0.02%
2023/10/23	55	24.15	77	24.44	24.05	-22	4,260	-0.52%
2023/10/20	28	22.44	8	22.63	22.50	20	4,310	0.46%
2023/10/19	36	23.04	16	22.96	22.90	20	4,367	0.46%
2023/10/18	46	23.42	10	23.46	23.35	36	4,473	0.80%
2023/10/17	18	23.51	0	0.00	23.35	18	4,516	0.40%
2023/10/16	17.1	23.58	15	23.57	23.60	2.1	4,719	0.04%
2023/10/13	17.9	24.28	7	24.27	24.15	10.9	5,274	0.21%
2023/10/12	16.2	24.63	20	24.93	24.85	-3.9	5,447	-0.07%
2023/10/11	32.5	24.87	16	25.00	24.10	16.5	5,510	0.30%
2023/10/06	17	24.51	57	24.60	24.55	-40	5,613	-0.71%
2023/10/05	0	0.00	2	23.90	23.65	-2	5,956	-0.03%
2023/10/04	19	23.14	12	23.23	23.05	7	6,043	0.12%
2023/10/03	6	23.87	0	0.00	23.70	6	6,098	0.10%
2023/10/02	3	24.35	2	24.38	24.25	1	6,158	0.02%
2023/09/28	9	23.49	16	23.46	23.30	-7	6,202	-0.11%
2023/09/27	22	23.39	5	23.34	23.30	17	6,381	0.27%
2023/09/26	14	23.78	0	0.00	23.55	14	6,947	0.20%
2023/09/25	11.3	24.13	2.9	24.10	24.00	8.4	7,057	0.12%
2023/09/22	6	24.19	2	24.20	24.20	4	7,090	0.06%
2023/09/21	15.3	24.43	7	24.54	24.35	8.3	7,137	0.12%
2023/09/20	3	23.92	12	24.39	24.25	-9	7,080	-0.13%
2023/09/19	6.2	24.09	6	23.88	23.85	0.2	7,069	0.00%
2023/09/18	8.4	24.52	18	24.60	24.20	-9.6	7,103	-0.14%
2023/09/15	21	24.56	39.2	24.43	24.40	-18.2	7,189	-0.25%
2023/09/14	6	23.16	1	23.55	23.30	5	7,051	0.07%
2023/09/13	0.1	22.80	0	0.00	22.85	0.1	7,087	0.00%
2023/09/12	4	22.89	4	22.68	22.55	0	7,182	0.00%
2023/09/11	20	22.68	8	22.76	22.40	12	7,443	0.16%
2023/09/08	5	23.65	2	23.65	23.50	3	7,598	0.04%
2023/09/07	1	23.85	5.2	23.76	24.00	-4.2	7,727	-0.05%
2023/09/06	26	23.98	4	23.84	23.80	22	7,906	0.28%
2023/09/05	6.1	23.96	0	0.00	24.10	6.1	8,309	0.07%
2023/09/04	2	23.85	4	23.86	23.90	-2	8,451	-0.02%
2023/09/01	9.2	24.24	8	24.33	24.20	1.2	8,569	0.01%
2023/08/31	2.2	23.33	5	23.51	23.50	-2.9	9,008	-0.03%
2023/08/30	10	24.13	6	23.50	23.50	4	9,285	0.04%
2023/08/29	8	23.28	2	23.35	23.35	6	9,421	0.06%
2023/08/28	7.3	23.42	8	23.34	23.10	-0.7	9,472	-0.01%
2023/08/25	9	24.19	6	24.08	24.05	3	9,515	0.03%
2023/08/24	11	24.93	25	25.05	25.40	-14	9,764	-0.14%
2023/08/23	8	23.02	3	23.25	23.25	5	9,712	0.05%
2023/08/22	12	23.16	10	22.88	22.85	2	9,950	0.02%
2023/08/21	3	23.33	3	23.23	23.20	0	10,300	0.00%
2023/08/18	16.2	23.94	64	23.51	23.60	-47.8	10,860	-0.44%
2023/08/17	23.1	23.88	4	23.23	24.20	19.1	11,068	0.17%
2023/08/16	2	22.13	3	22.35	22.65	-1	11,092	-0.01%
2023/08/15	17	22.60	14	22.64	22.55	3	11,188	0.03%
2023/08/14	0	0.00	14	21.90	21.95	-14	11,162	-0.13%
2023/08/11	2	22.63	21	22.55	22.45	-19	11,138	-0.17%
2023/08/10	14	22.64	82	22.57	22.50	-68	11,115	-0.61%
2023/08/09	5	23.90	7	23.41	23.45	-2	11,060	-0.02%
2023/08/08	6	23.45	9	23.46	23.40	-3	11,011	-0.03%
2023/08/07	22	23.97	0	0.00	23.90	22	10,990	0.20%
2023/08/04	11	23.56	9	23.48	23.45	2	10,955	0.02%
2023/08/02	15	23.98	15	24.16	23.75	0	10,926	0.00%
2023/08/01	38	24.98	28	24.62	24.75	10	10,867	0.09%
2023/07/31	5	25.13	84	24.92	25.15	-79	10,775	-0.73%
2023/07/28	19	25.67	15	25.68	25.40	4	10,689	0.04%
2023/07/27	6	26.44	10	26.42	26.45	-4	10,564	-0.04%
2023/07/26	35.2	26.81	0	0.00	26.40	35.2	10,494	0.34%
2023/07/25	9	27.67	32	27.83	27.85	-23	10,331	-0.22%
2023/07/24	5	26.54	48	26.65	27.00	-43	10,090	-0.43%
2023/07/21	10	26.76	19	27.08	27.10	-9	10,009	-0.09%
2023/07/20	16	26.85	8	26.55	26.55	8	9,888	0.08%
2023/07/19	38	27.51	37	27.28	26.85	1	9,796	0.01%
2023/07/18	68	27.78	57	27.80	27.75	11	9,579	0.12%
2023/07/17	18	27.13	30	27.04	26.70	-12	9,000	-0.13%
2023/07/14	28	26.61	15	26.74	26.70	13	8,785	0.15%
2023/07/13	61.1	26.62	43	26.18	26.50	18.1	8,625	0.21%
2023/07/12	91.3	26.70	53	26.60	26.75	38.3	8,359	0.46%
2023/07/11	20	25.04	8	25.13	25.20	12	7,902	0.15%
2023/07/10	30	24.96	15	25.32	25.00	15	7,807	0.19%
2023/07/07	13	24.86	54	24.77	24.90	-41	7,768	-0.53%
2023/07/06	7	24.99	7	25.39	25.35	0	7,695	0.00%
2023/07/05	30	25.50	14	25.58	25.35	16	7,608	0.21%
2023/07/04	40.2	26.54	92	26.36	26.55	-51.8	7,426	-0.70%
2023/07/03	2	24.70	25	25.28	25.50	-23	6,856	-0.34%
2023/06/30	12	23.00	25	23.11	23.20	-13	6,749	-0.19%
2023/06/29	5	22.55	19	22.85	22.95	-14	6,691	-0.21%
2023/06/28	6	22.44	4	22.55	22.30	2	6,632	0.03%
2023/06/27	11	22.30	11	22.20	21.85	0	6,615	0.00%
2023/06/26	23	22.71	16	22.41	22.30	7	6,608	0.11%
2023/06/21	15.5	22.85	33	23.05	22.95	-17.5	6,567	-0.27%
2023/06/20	6	22.25	3	22.58	22.60	3	6,451	0.05%
2023/06/19	3	22.35	39	22.37	22.30	-36	6,456	-0.56%
2023/06/16	20	22.67	10	22.68	22.60	10	6,565	0.15%
2023/06/15	31	23.20	19	23.07	23.10	12	6,531	0.18%
2023/06/14	9	22.87	53	23.07	23.20	-44	6,413	-0.69%
2023/06/13	34	22.70	22	22.58	22.55	12	6,256	0.19%
2023/06/12	131	23.00	13	22.60	22.40	118	6,262	1.88%	大買/鉅額交易
2023/06/09	56	22.69	17	22.85	22.70	39	6,134	0.64%
2023/06/08	21	21.61	11	21.47	21.35	10	5,747	0.17%
2023/06/07	14	21.48	18	21.56	21.15	-4	5,610	-0.07%
2023/06/06	93	22.68	96	22.04	21.60	-3	5,479	-0.05%
2023/06/05	29	21.20	40	22.46	22.65	-11	4,926	-0.22%
2023/06/02	50	20.61	65.1	20.76	20.60	-15.1	4,660	-0.32%
2023/06/01	12	19.80	3.5	20.02	20.10	8.5	4,478	0.19%
2023/05/31	85	20.28	64.1	19.90	19.80	21	4,426	0.47%
2023/05/30	116.3	21.01	98.3	20.75	20.00	18.1	4,328	0.42%	大買/
2023/05/29	46.1	20.70	50.4	20.49	20.80	-4.3	3,989	-0.11%
2023/05/26	32.6	20.99	60	20.74	20.65	-27.5	3,914	-0.70%
2023/05/25	34.2	20.74	37.5	20.76	20.65	-3.3	3,919	-0.08%
2023/05/24	136.1	20.01	188.2	19.82	19.90	-52.1	3,547	-1.47%	大買/大賣/
2023/05/23	46	18.96	67.5	19.30	19.50	-21.5	2,983	-0.72%
2023/05/22	78	17.14	37.2	17.46	17.75	40.9	2,692	1.52%
2023/05/19	3.4	16.42	46	16.52	16.15	-42.7	2,522	-1.69%
2023/05/18	0	0.00	41	15.57	15.60	-41	2,498	-1.64%
2023/05/17	10	15.55	3	15.60	15.55	7	2,498	0.28%
2023/05/16	33	15.42	0	0.00	15.45	33	2,504	1.32%
2023/05/12	0	0.00	1	15.00	15.05	-1	2,608	-0.04%
2023/05/11	0	0.00	1	14.85	14.85	-1	2,619	-0.04%
2023/05/10	1	15.20	0	0.00	15.35	1	2,622	0.04%
2023/05/09	1	15.15	1	15.35	15.10	0	2,626	0.00%
2023/05/08	0	0.00	5	15.30	15.30	-5	2,630	-0.19%
2023/05/03	1.1	15.38	3	15.40	15.20	-1.9	2,708	-0.07%
2023/05/02	0	15.30	3	15.48	15.60	-3	2,717	-0.11%
2023/04/28	0.2	15.34	1	15.40	15.40	-0.8	2,788	-0.03%
2023/04/26	1	14.90	0	0.00	15.10	1	2,838	0.04%
2023/04/25	5	15.03	0	0.00	14.80	5	2,893	0.17%
2023/04/21	4.2	15.22	0	0.00	15.00	4.2	2,899	0.14%
2023/04/20	5	15.60	3	15.58	15.45	2	2,890	0.07%
2023/04/19	1.1	15.76	0	0.00	15.75	1.1	2,882	0.04%
2023/04/18	1	15.85	0	0.00	15.80	1	2,878	0.03%
2023/04/17	2	16.20	0	0.00	16.05	2	2,885	0.07%
2023/04/14	5	16.27	4	16.45	16.20	1	2,890	0.03%
2023/04/13	41	16.22	1	16.25	16.20	40	3,002	1.33%
2023/04/12	12	16.46	11	16.48	16.50	1	2,990	0.03%
2023/04/11	7.1	16.12	5	16.05	16.05	2.1	2,998	0.07%
2023/04/10	7	16.04	1	15.95	16.05	6	2,994	0.20%
2023/04/06	0	16.18	21	15.89	15.85	-21	2,983	-0.70%
2023/03/31	5	16.02	2	15.90	15.95	3	2,977	0.10%
2023/03/30	0	16.30	20	16.30	16.25	-20	2,959	-0.68%
2023/03/29	1.2	16.30	0	0.00	16.25	1.2	2,957	0.04%
2023/03/28	1.1	16.35	18	16.37	16.25	-16.9	2,980	-0.57%
2023/03/27	2.1	16.85	2	16.80	16.70	0.1	2,960	0.00%
2023/03/24	6	17.12	6	17.19	17.20	0	2,982	0.00%
2023/03/23	14.1	17.16	0	0.00	17.05	14.1	3,221	0.44%
2023/03/22	3.1	17.17	2	17.25	17.10	1.1	3,351	0.03%
2023/03/21	19.1	17.08	40	17.26	17.20	-20.9	3,292	-0.63%
2023/03/20	2.2	16.69	0	0.00	16.40	2.2	3,126	0.07%
2023/03/17	21	16.43	12	16.53	16.55	9	3,058	0.29%
2023/03/16	0	0.00	6	16.10	16.00	-6	2,901	-0.21%
2023/03/15	5	16.27	9	16.29	16.20	-4	2,869	-0.14%
2023/03/14	32	16.10	36	15.89	15.65	-4	2,731	-0.15%
2023/03/13	0	15.92	0	0.00	15.80	0	2,683	0.00%
2023/03/10	0	0.00	2	15.70	15.60	-2	2,658	-0.08%
2023/03/09	8	15.96	5	15.75	15.75	3	2,668	0.11%
2023/03/08	1	15.65	18	15.93	15.95	-17	2,679	-0.63%
2023/03/07	5	15.75	0	0.00	15.75	5	2,676	0.19%
2023/03/06	7	15.72	0	0.00	15.70	7	2,646	0.26%
2023/03/03	2	15.45	0	0.00	15.60	2	2,667	0.07%
2023/03/01	23	15.46	19	15.44	15.35	4	2,678	0.15%
2023/02/24	73.3	16.05	33	16.09	15.75	40.3	2,657	1.52%
2023/02/23	28	15.63	42	15.66	16.25	-14	2,458	-0.57%
2023/02/21	6	14.99	5	15.03	14.90	1	2,248	0.04%
2023/02/20	2	15.00	1	15.05	15.05	1	2,331	0.04%
2023/02/17	0	0.00	11	14.96	15.05	-11	2,340	-0.47%
2023/02/16	11.1	14.94	11	14.94	14.90	0.1	2,337	0.00%
2023/02/14	2	14.43	13	14.45	14.50	-11	2,371	-0.46%
2023/02/13	21	14.44	2	14.80	14.40	19	2,917	0.65%
2023/02/10	10	14.25	0	0.00	14.10	10	3,141	0.32%
2023/02/09	0	0.00	1	14.70	14.65	-1	3,229	-0.03%
2023/02/08	0	0.00	1	14.75	14.65	-1	3,235	-0.03%
2023/02/07	5	14.65	5	14.60	14.60	0	3,245	0.00%
2023/02/03	10	14.65	9	14.65	14.70	1	3,266	0.03%
2023/02/02	5	14.60	1	14.80	14.55	4	3,284	0.12%
2023/02/01	0	0.00	7	14.39	14.40	-7	3,287	-0.21%
2023/01/31	0	0.00	3	14.30	14.35	-3	3,533	-0.08%
2023/01/30	8	14.29	8	14.29	14.30	0	3,706	0.00%
2023/01/17	2	13.85	2	13.80	13.80	0	3,666	0.00%
2023/01/16	1	13.85	1	14.05	13.75	0	3,670	0.00%
2023/01/13	15	13.99	7	13.65	13.55	8	3,651	0.22%
2023/01/11	1.1	13.90	0	0.00	13.80	1.1	3,864	0.03%
2023/01/10	0	0.00	1	13.95	13.85	-1	3,866	-0.03%
2023/01/09	0	13.75	1	13.85	13.80	-1	3,866	-0.03%
2023/01/05	0	0.00	2	13.98	13.70	-2	3,872	-0.05%
2023/01/04	29	13.73	26	13.76	13.75	3	3,849	0.08%
2023/01/03	3	13.98	15	14.07	13.70	-12	3,834	-0.31%
2022/12/30	9	13.30	2	13.35	13.30	7	3,710	0.19%
2022/12/29	7	13.26	27	13.46	13.50	-20	3,702	-0.54%
2022/12/28	1	13.30	1	13.05	13.10	0	3,654	0.00%
2022/12/23	22	13.35	10	13.40	13.55	12	3,654	0.33%
2022/12/22	3	13.50	1	13.50	13.55	2	3,664	0.05%
2022/12/21	0	0.00	1	13.45	13.50	-1	3,688	-0.03%
2022/12/20	5	13.63	3	13.40	13.40	2	3,784	0.05%
2022/12/19	2	13.85	1	13.70	13.70	1	3,771	0.03%
2022/12/16	2	14.32	1	14.10	14.00	1	3,761	0.03%
2022/12/15	27	14.58	17	14.80	14.60	10	3,704	0.27%
2022/12/14	17	14.25	17	14.39	14.45	0	3,438	0.00%
2022/12/12	3	13.50	1	13.50	13.55	2	3,257	0.06%
2022/12/08	0	0.00	3	13.65	13.70	-3	3,256	-0.09%
2022/12/06	0.1	14.05	0	0.00	13.90	0.1	3,256	0.00%
2022/12/05	0	0.00	1	14.30	14.25	-1	3,255	-0.03%
2022/12/02	0	0.00	1	14.25	14.30	-1	3,208	-0.03%
2022/12/01	1	14.35	2	14.33	14.30	-1	3,201	-0.03%
2022/11/30	1	14.20	6	14.20	14.15	-5	3,180	-0.16%
2022/11/29	2	13.70	0	0.00	13.85	2	3,157	0.06%
2022/11/28	0	0.00	1	13.90	13.85	-1	3,139	-0.03%
2022/11/25	2	13.90	0	0.00	13.90	2	3,138	0.06%
2022/11/24	1	14.00	5	13.99	14.00	-4	3,111	-0.13%
2022/11/23	6	14.13	0	0.00	13.90	6	3,107	0.19%
2022/11/22	1	13.95	0	0.00	13.80	1	3,069	0.03%
2022/11/21	11	13.85	4	13.85	13.75	7	3,068	0.23%
2022/11/18	8	14.43	9	14.19	14.05	-1	3,060	-0.03%
2022/11/17	9	13.99	2	14.10	14.20	7	3,022	0.23%
2022/11/16	6	14.23	4	14.40	14.05	2	3,000	0.07%
2022/11/15	7	13.51	0	0.00	13.80	7	2,910	0.24%
2022/11/14	0	0.00	1	13.50	13.70	-1	2,898	-0.03%
2022/11/11	5	14.08	2	13.78	13.60	3	2,887	0.11%
2022/11/10	25	14.14	20	13.90	14.00	5	2,881	0.17%
2022/11/09	50	14.57	40	14.49	14.45	10	2,822	0.35%
2022/11/08	43	14.98	44	14.25	14.10	-1	2,298	-0.04%
2022/11/07	0	0.00	13	14.35	14.40	-13	1,999	-0.65%
2022/11/04	0	0.00	5	13.00	13.10	-5	1,915	-0.26%
2022/11/03	1	13.25	20	13.08	13.15	-19	1,907	-1.00%
2022/11/02	1	12.80	32	12.91	12.95	-31	1,909	-1.62%
2022/11/01	1	12.80	0	0.00	12.85	1	1,902	0.05%
2022/10/31	0	12.90	0	0.00	12.80	0	1,903	0.00%
2022/10/28	26	12.87	0	0.00	12.85	26	1,886	1.38%
2022/10/27	48	13.16	17	13.10	13.30	31	1,853	1.67%
2022/10/26	30	12.75	39	12.92	12.90	-9	1,609	-0.56%
2022/10/25	0	0.00	5	12.18	12.05	-5	1,457	-0.34%
2022/10/21	2	12.00	5	11.92	11.85	-3	1,766	-0.17%
2022/10/20	39	12.65	15	12.25	12.25	24	1,756	1.37%
2022/10/19	6	12.98	25	12.97	13.00	-19	1,650	-1.15%
2022/10/17	0	0.00	2	11.50	11.70	-2	1,514	-0.13%
2022/10/13	5.1	11.30	5	11.25	11.20	0.1	1,715	0.00%
2022/10/12	5	11.85	1	12.05	11.90	4	1,775	0.23%
2022/10/11	22	11.90	22	11.80	11.80	0	1,778	0.00%
2022/10/04	2	12.40	0	0.00	12.45	2	1,769	0.11%
2022/09/30	12	11.84	0	0.00	12.25	12	1,764	0.68%
2022/09/28	6	11.74	21	11.68	11.60	-15	1,749	-0.86%
2022/09/27	5	12.07	5	12.01	12.50	0	1,729	0.00%
2022/09/26	2	12.70	5	12.10	12.10	-3	1,642	-0.18%
2022/09/23	2.1	13.45	0	0.00	13.30	2.1	1,643	0.13%
2022/09/22	1	13.40	6	13.47	13.65	-5	1,650	-0.30%
2022/09/21	0	0.00	3	13.85	13.80	-3	1,645	-0.18%
2022/09/20	1.1	14.17	0	0.00	14.10	1.1	1,644	0.07%
2022/09/19	1	14.05	6	14.08	14.05	-5	1,653	-0.30%
2022/09/16	5	14.40	0	0.00	14.30	5	1,652	0.30%
2022/09/15	2	14.65	0	0.00	14.50	2	1,658	0.12%
2022/09/14	0	0.00	4	14.43	14.55	-4	1,667	-0.24%
2022/09/13	1	14.65	1	14.70	14.65	0	1,677	0.00%
2022/09/08	12	14.05	21	14.01	14.05	-9	1,678	-0.54%
2022/09/07	2	13.88	3	13.97	13.90	-1	1,680	-0.06%
2022/09/01	2	15.00	7	14.94	14.85	-5	1,677	-0.30%
2022/08/31	0	0.00	2	15.05	15.15	-2	1,669	-0.12%
2022/08/26	2	15.15	0	0.00	15.10	2	1,643	0.12%
2022/08/25	1	15.05	0	0.00	15.05	1	1,645	0.06%
2022/08/22	4.2	14.83	0	0.00	14.80	4.2	1,635	0.26%
2022/08/19	2	15.10	3	15.08	15.10	-1	1,621	-0.06%
2022/08/18	2	15.08	6	15.10	15.15	-4	1,612	-0.25%
2022/08/17	6	16.16	12	16.23	16.30	-6	1,597	-0.38%
2022/08/16	11	15.98	0	0.00	15.80	11	1,555	0.71%
2022/08/15	1	15.95	33	15.83	16.00	-32	1,536	-2.08%
2022/08/11	1	15.45	0	0.00	15.40	1	1,474	0.07%
2022/08/10	2	15.25	0	0.00	15.30	2	1,462	0.14%
2022/08/08	0	0.00	1	15.10	15.15	-1	1,432	-0.07%
2022/08/05	0	0.00	1	14.85	14.75	-1	1,425	-0.07%
2022/08/04	10	14.60	0	0.00	14.45	10	1,424	0.70%
2022/08/03	4	14.86	12	14.90	14.65	-8	1,419	-0.56%
2022/08/02	3	14.82	14	14.80	14.80	-11	1,416	-0.78%
2022/08/01	12	15.08	20	15.10	15.20	-8	1,411	-0.57%
2022/07/29	60	15.32	18	15.68	14.90	42	1,405	2.99%
2022/07/28	22	15.01	2	15.13	14.80	20	1,123	1.78%
2022/07/27	3	15.20	9	15.40	15.55	-6	1,045	-0.57%
2022/07/26	13	15.60	1	15.80	15.40	12	1,021	1.18%
2022/07/25	3.1	16.28	2	16.20	16.45	1.1	1,001	0.11%
2022/07/22	9.2	16.48	0	0.00	16.50	9.2	997	0.92%
2022/07/21	4	16.29	3	16.40	16.45	1	1,002	0.10%
2022/07/20	145	17.18	121	17.21	16.70	24	989	2.43%	大買/大賣/
2022/07/19	5	16.10	22	16.40	16.60	-17	820	-2.07%
2022/07/18	0	0.00	17	15.10	15.10	-17	754	-2.25%
2022/07/15	0	0.00	9	14.75	14.75	-9	751	-1.20%
2022/07/13	1	14.45	3	14.40	14.50	-2	764	-0.26%
2022/07/12	2	14.00	1	14.20	14.00	1	777	0.13%
2022/07/11	5	14.76	6	14.75	14.80	-1	774	-0.13%
2022/07/08	5	14.77	3	14.80	14.90	2	778	0.26%
2022/07/06	1	14.40	0	0.00	14.10	1	792	0.13%
2022/07/05	1	14.35	1	14.55	14.55	0	807	0.00%
2022/07/04	2	14.15	4	14.28	14.05	-2	800	-0.25%
2022/06/30	1	14.90	0	0.00	14.80	1	770	0.13%
2022/06/29	0.1	15.55	0	0.00	15.55	0.1	762	0.01%
2022/06/28	0	15.95	0	0.00	15.65	0	771	0.00%
2022/06/27	1	16.00	5	15.93	15.95	-4	776	-0.51%
2022/06/24	1	15.30	2	15.25	15.25	-1	785	-0.13%
2022/06/23	2	15.35	0	0.00	15.10	2	830	0.24%
2022/06/22	1	15.25	1	15.90	15.15	0	869	0.00%
2022/06/20	2	16.00	3	15.27	14.95	-1	869	-0.12%
2022/06/16	0.1	16.88	0	0.00	16.50	0.1	873	0.01%
2022/06/14	2	16.70	0	0.00	16.80	2	889	0.22%
2022/06/08	1	18.10	0	0.00	18.05	1	920	0.11%
2022/06/02	10	18.33	11	18.18	18.15	-1	1,032	-0.10%
2022/06/01	1	18.30	0	0.00	18.25	1	1,055	0.09%
2022/05/31	0	0.00	1	18.30	18.25	-1	1,067	-0.09%
2022/05/30	1	18.40	0	0.00	18.30	1	1,091	0.09%
2022/05/27	0	0.00	5	17.85	17.80	-5	1,133	-0.44%
2022/05/26	0	0.00	4	17.90	17.70	-4	1,265	-0.32%
2022/05/24	0.2	17.88	1	18.15	17.50	-0.8	1,294	-0.06%
2022/05/20	2	17.95	0	0.00	17.95	2	1,315	0.15%
2022/05/18	1	18.05	1	18.20	18.10	0	1,356	0.00%
2022/05/17	0	0.00	1	17.85	17.85	-1	1,445	-0.07%
2022/05/16	3	17.68	2	17.50	17.55	1	1,524	0.07%
2022/05/13	0	0.00	2	17.10	17.20	-2	1,540	-0.13%
2022/05/12	4.2	17.02	5	17.15	16.70	-0.8	1,559	-0.05%
2022/05/11	2.1	17.00	2	17.08	17.10	0.1	1,566	0.01%
2022/05/10	1	17.45	1	17.35	17.55	0	1,591	0.00%
2022/05/09	10	17.65	0	0.00	17.35	10	1,746	0.57%
2022/05/06	2.1	17.96	0	0.00	17.95	2.1	1,808	0.11%
2022/05/05	0	0.00	2	19.30	19.25	-2	1,837	-0.11%
2022/05/04	0	0.00	7	18.91	18.90	-7	1,850	-0.38%
2022/04/29	4	18.94	1	18.80	18.90	3	1,897	0.16%
2022/04/28	1	18.20	0	0.00	18.45	1	1,905	0.05%
2022/04/27	3	17.98	2	18.50	18.35	1	1,913	0.05%
2022/04/26	3.2	19.16	0	0.00	19.00	3.2	1,899	0.17%
2022/04/25	5	19.80	0	0.00	19.70	5	1,899	0.26%
2022/04/22	2.1	20.38	0	0.00	20.35	2.1	1,907	0.11%
2022/04/21	1	20.80	0	0.00	20.70	1	1,943	0.05%
2022/04/20	0	21.30	0	0.00	20.85	0	1,956	0.00%
2022/04/19	3	21.27	7	21.14	20.80	-4	1,978	-0.20%
2022/04/18	4	21.05	3	21.38	20.75	1	2,010	0.05%
2022/04/15	0	20.90	0	0.00	20.70	0	2,022	0.00%
2022/04/14	0	0.00	10	21.10	20.90	-10	2,098	-0.48%
2022/04/13	1	21.15	2	21.15	21.15	-1	2,168	-0.05%
2022/04/12	0.1	20.45	0	0.00	20.65	0.1	2,269	0.00%
2022/04/11	12.4	20.57	5	20.62	20.15	7.4	2,306	0.32%
2022/04/08	1	21.15	2	21.30	21.10	-1	2,341	-0.04%
2022/04/07	15.7	21.23	0	0.00	21.00	15.7	2,428	0.64%
2022/04/06	5	21.50	0	0.00	21.75	5	2,552	0.20%
2022/04/01	1.1	21.41	1	21.63	21.60	0.1	2,840	0.00%
2022/03/31	0.2	21.65	2	21.78	21.70	-1.8	3,028	-0.06%
2022/03/30	2	21.90	0	0.00	21.90	2	3,339	0.06%
2022/03/29	7	22.19	8	22.53	22.10	-1	4,740	-0.02%
2022/03/28	13	22.50	14	22.44	22.40	-1	5,040	-0.02%
2022/03/25	19	22.61	8	22.09	22.00	11	5,015	0.22%
2022/03/24	0	0.00	0.1	22.10	21.95	-0.1	5,028	0.00%
2022/03/23	0.6	21.93	5	22.06	21.90	-4.5	5,058	-0.09%
2022/03/22	0	0.00	3	21.45	22.00	-3	5,079	-0.06%
2022/03/21	2	22.05	3	22.02	21.85	-1	5,078	-0.02%
2022/03/18	0.4	21.62	1	21.80	22.00	-0.6	5,192	-0.01%
2022/03/17	2.1	21.84	8	21.88	21.75	-5.9	5,551	-0.11%
2022/03/16	4.2	21.26	1	21.35	21.30	3.2	5,617	0.06%
2022/03/15	6.2	21.19	6	21.10	21.10	0.2	5,720	0.00%
2022/03/14	6	21.89	3	21.70	21.70	3	5,767	0.05%
2022/03/11	5	21.68	5	21.80	21.90	0	5,789	0.00%
2022/03/10	23	22.35	19.4	22.55	22.10	3.6	5,834	0.06%
2022/03/09	7.2	21.12	8	21.36	21.45	-0.8	5,889	-0.01%
2022/03/08	1	20.80	2	20.85	20.80	-1	5,952	-0.02%
2022/03/07	4.3	21.36	1	21.60	21.30	3.3	5,975	0.05%
2022/03/04	10	22.75	2	22.73	22.55	8	6,033	0.13%
2022/03/03	2	23.25	1	23.05	23.00	1	6,072	0.02%
2022/03/02	7	23.19	4	23.23	23.25	3	6,121	0.05%
2022/03/01	7	23.19	10	23.38	22.95	-3	6,171	-0.05%
2022/02/25	1	21.70	6	21.89	21.80	-5	6,069	-0.08%
2022/02/24	7	21.59	8	21.71	21.50	-1	6,106	-0.02%
2022/02/23	0	0.00	2	22.10	22.35	-2	6,207	-0.03%
2022/02/22	8	21.96	5	21.76	21.85	3	6,493	0.05%
2022/02/21	1	22.40	0	0.00	22.55	1	6,549	0.02%
2022/02/18	3	22.55	4	22.64	22.90	-1	6,650	-0.02%
2022/02/17	8	23.47	4	23.60	23.10	4	6,791	0.06%
2022/02/16	1	22.30	6	22.80	23.90	-5	6,815	-0.07%
2022/02/15	3	21.85	7	21.78	21.80	-4	6,950	-0.06%
2022/02/14	5	21.26	3	21.25	21.30	2	7,139	0.03%
2022/02/11	6	22.10	9	22.22	22.10	-3	7,514	-0.04%
2022/02/10	3	21.93	2	22.30	22.30	1	8,106	0.01%
2022/02/09	6	22.39	7	22.44	22.45	-1	8,506	-0.01%
2022/02/08	16	20.57	20	21.59	21.75	-4	8,543	-0.05%
2022/02/07	5	19.80	8.3	21.57	19.80	-3.3	8,490	-0.04%
2022/01/26	0	0.00	0.1	20.80	20.55	-0.1	8,480	0.00%
2022/01/25	7	20.61	0	0.00	20.55	7	8,511	0.08%
2022/01/24	1	21.00	1	21.25	21.15	0	8,542	0.00%
2022/01/21	1	21.60	0	0.00	21.45	1	8,575	0.01%
2022/01/20	6	21.90	0	0.00	22.00	6	8,595	0.07%
2022/01/18	0	0.00	1	22.25	22.25	-1	8,669	-0.01%
2022/01/17	6	22.00	18	22.32	22.30	-12	8,702	-0.14%
2022/01/14	8	21.63	22	21.57	21.75	-14	8,757	-0.16%
2022/01/13	3	22.65	1	22.70	22.50	2	9,080	0.02%
2022/01/12	3	22.65	23	22.63	22.70	-20	9,382	-0.21%
2022/01/11	3	22.60	7	22.47	22.60	-4	9,861	-0.04%
2022/01/10	4	23.10	2	22.80	23.20	2	10,194	0.02%
2022/01/07	5	23.10	12	23.08	22.95	-7	10,206	-0.07%
2022/01/06	7	24.18	1	23.95	23.90	6	10,198	0.06%
2022/01/05	8	25.09	18	24.84	24.85	-10	10,309	-0.10%
2022/01/04	5.3	24.41	4	24.40	24.50	1.3	10,302	0.01%
2022/01/03	6	24.72	4	24.90	24.55	2	10,328	0.02%
2021/12/30	12	24.72	3	24.68	24.60	9	10,504	0.09%
2021/12/29	12	25.48	22	25.34	25.35	-10	10,455	-0.10%
2021/12/28	19	26.61	12	26.65	26.00	7	10,366	0.07%
2021/12/27	9	26.53	7.2	26.32	27.00	1.8	10,120	0.02%
2021/12/24	34.2	26.57	52	26.50	26.55	-17.8	9,973	-0.18%
2021/12/23	105	26.45	133	26.60	27.00	-28	9,701	-0.29%	大買/大賣/
2021/12/22	10	23.92	58	24.96	25.35	-48	8,351	-0.57%
2021/12/21	3	22.90	4	23.09	23.05	-1	8,071	-0.01%
2021/12/20	0	0.00	15	23.08	22.85	-15	8,067	-0.19%
2021/12/17	3	22.67	16	22.94	22.60	-13	8,023	-0.16%
2021/12/16	12	23.04	3	23.05	22.90	9	8,001	0.11%
2021/12/15	7	22.74	1	22.70	22.75	6	7,999	0.08%
2021/12/14	24	22.94	28	23.37	22.40	-4	7,994	-0.05%
2021/12/13	48	24.46	69	24.60	23.95	-21	7,897	-0.27%
2021/12/10	2	23.85	16	23.89	23.30	-14	7,561	-0.19%
2021/12/09	7	23.76	11	23.59	23.35	-4	7,664	-0.05%
2021/12/08	6	23.54	22	23.72	23.40	-16	7,574	-0.21%
2021/12/07	2	23.13	3	23.15	23.50	-1	7,530	-0.01%
2021/12/06	9	22.89	4	23.08	23.15	5	7,512	0.07%
2021/12/03	27	23.89	14	23.70	23.80	13	7,506	0.17%
2021/12/02	11	23.43	5	23.39	23.20	6	7,408	0.08%
2021/12/01	1	22.70	15	23.23	23.15	-14	7,493	-0.19%
2021/11/30	6	22.57	5.7	22.97	23.05	0.3	7,521	0.00%
2021/11/29	3	21.42	4	21.49	21.95	-1	7,474	-0.01%
2021/11/26	8	22.78	7	22.67	22.60	1	7,489	0.01%
2021/11/25	5	23.52	11	23.47	23.45	-6	7,436	-0.08%
2021/11/24	2	22.85	6.1	22.99	22.90	-4.1	7,345	-0.06%
2021/11/23	5	22.89	8	22.61	22.55	-3	7,339	-0.04%
2021/11/22	12	23.40	6	23.40	23.55	6	7,505	0.08%
2021/11/19	17.1	23.54	18	23.34	24.00	-0.9	7,423	-0.01%
2021/11/18	30	22.57	21	22.28	22.20	9	7,207	0.12%
2021/11/17	30	22.17	73.6	22.09	22.35	-43.6	7,177	-0.61%
2021/11/16	5	23.48	9	23.33	23.05	-4	7,081	-0.06%
2021/11/15	24	23.47	9.2	23.44	23.50	14.8	6,940	0.21%
2021/11/12	36.1	24.18	31.1	24.18	23.85	5	6,852	0.07%
2021/11/11	60	24.00	32.8	23.92	23.50	27.2	6,655	0.41%
2021/11/10	39.1	24.74	43	25.00	24.60	-3.9	6,471	-0.06%
2021/11/09	50.5	24.40	69	24.53	24.60	-18.5	6,102	-0.30%
2021/11/08	54	22.78	42	22.80	23.00	12	5,501	0.22%
2021/11/05	14	21.09	20	21.40	21.30	-6	5,133	-0.12%
2021/11/04	10	20.70	0	0.00	20.60	10	5,002	0.20%
2021/11/03	1	20.65	9	20.91	20.85	-8	5,125	-0.16%
2021/11/02	2	20.48	1	20.20	20.20	1	5,254	0.02%
2021/11/01	8	20.68	4	20.86	20.70	4	5,247	0.08%
2021/10/29	4	20.83	1	21.15	20.25	3	5,226	0.06%
2021/10/28	2	20.98	3	20.83	21.00	-1	5,205	-0.02%
2021/10/27	2	20.50	5	20.57	20.95	-3	5,280	-0.06%
2021/10/26	22	20.54	25	20.40	20.20	-3	5,301	-0.06%
2021/10/25	10	20.75	6	20.56	20.70	4	5,337	0.07%
2021/10/22	9	21.14	4	20.95	21.15	5	5,884	0.08%
2021/10/21	72	22.33	62.2	22.09	21.60	9.8	6,516	0.15%
2021/10/20	46	21.57	44	21.57	21.20	2	6,362	0.03%
2021/10/19	77	21.49	83	21.43	21.60	-6	6,079	-0.10%
2021/10/18	61	20.30	100	20.67	21.00	-39	5,617	-0.69%
2021/10/15	4	19.01	10	18.64	19.10	-6	5,286	-0.11%
2021/10/14	2	18.65	8	18.64	18.50	-6	5,356	-0.11%
2021/10/13	10	18.43	23	18.48	18.30	-13	5,322	-0.24%
2021/10/12	22	19.32	8	19.20	18.60	14	5,170	0.27%
2021/10/08	12	19.23	18	19.14	18.90	-6	5,090	-0.12%
2021/10/07	40	19.47	37	19.56	19.35	3	5,182	0.06%
2021/10/06	25	18.78	25.2	18.51	18.40	-0.2	5,038	0.00%
2021/10/05	7	18.35	9	17.73	18.50	-2	5,073	-0.04%
2021/10/04	3	18.18	10	18.04	17.75	-7	5,064	-0.14%
2021/10/01	7	18.54	0	0.00	18.55	7	5,049	0.14%
2021/09/30	5	19.50	3	19.37	19.55	2	5,039	0.04%
2021/09/29	27.2	19.02	0	0.00	18.65	27.2	5,046	0.54%
2021/09/28	7	19.86	0	0.00	19.95	7	5,086	0.14%
2021/09/27	11	20.51	1	20.60	20.35	10	5,148	0.19%
2021/09/24	1	20.25	5	20.60	20.50	-4	5,184	-0.08%
2021/09/23	0	0.00	1	20.05	20.05	-1	5,245	-0.02%
2021/09/22	3	19.92	10	20.23	20.00	-7	5,324	-0.13%
2021/09/17	16	20.80	3	20.82	20.95	13	5,376	0.24%
2021/09/16	0	0.00	5	21.00	20.75	-5	5,534	-0.09%
2021/09/15	3	21.27	4	21.18	21.20	-1	5,608	-0.02%
2021/09/14	37	21.65	29	21.66	21.60	8	5,639	0.14%
2021/09/13	2	21.20	3	21.03	21.00	-1	5,718	-0.02%
2021/09/10	7	20.99	20	21.00	20.80	-13	5,813	-0.22%
2021/09/09	6	20.95	10	20.90	20.90	-4	5,966	-0.07%
2021/09/08	3	20.82	1	20.75	20.90	2	6,028	0.03%
2021/09/07	2	21.93	0	0.00	21.65	2	6,138	0.03%
2021/09/06	15	22.42	28	22.46	21.90	-13	6,299	-0.21%
2021/09/03	11.1	21.80	1	21.38	21.35	10	6,268	0.16%
2021/09/02	3	22.07	17	22.20	21.75	-14	6,578	-0.21%
2021/09/01	21	22.75	4	22.75	22.60	17	6,793	0.25%
2021/08/31	2	22.23	3	22.38	22.15	-1	6,930	-0.01%
2021/08/30	9.1	22.91	4	22.78	22.65	5.1	7,043	0.07%
2021/08/27	1	22.65	0	0.00	22.95	1	7,230	0.01%
2021/08/26	20	23.19	16	23.48	23.10	4	7,420	0.05%
2021/08/25	3	22.82	1	23.00	22.95	2	7,733	0.03%
2021/08/24	30	22.96	25	22.87	22.85	5	7,820	0.06%
2021/08/23	9	21.83	8	22.08	22.30	1	7,848	0.01%
2021/08/20	1	21.05	2	21.33	21.05	-1	7,967	-0.01%
2021/08/19	7	20.94	1	21.15	20.90	6	8,027	0.07%
2021/08/18	2	21.40	2	21.75	22.00	0	8,156	0.00%
2021/08/16	1	22.65	16	22.46	22.25	-15	8,497	-0.18%
2021/08/13	8	23.00	16	23.10	22.80	-8	8,909	-0.09%
2021/08/12	1	23.65	2	23.75	23.85	-1	8,963	-0.01%
2021/08/11	6	23.80	27	24.18	23.60	-21	9,109	-0.23%
2021/08/10	12	25.65	7	25.61	25.20	5	9,133	0.05%
2021/08/09	43	26.52	10	26.51	26.05	33	9,209	0.36%
2021/08/06	19	26.49	23	26.59	25.60	-4	9,267	-0.04%
2021/08/05	0	0.00	2	25.70	25.30	-2	9,258	-0.02%
2021/08/04	2	25.40	11	25.45	25.40	-9	9,342	-0.10%
2021/08/03	1	25.85	21	26.12	25.85	-20	9,614	-0.21%
2021/08/02	20	26.95	19	26.74	26.55	1	9,883	0.01%
2021/07/30	17	25.26	8	25.48	25.75	9	9,904	0.09%
2021/07/29	14	25.76	26	25.38	25.40	-12	10,042	-0.12%
2021/07/28	43	25.31	55	25.44	25.20	-12	10,144	-0.12%
2021/07/27	107	27.41	102	27.44	26.30	5	9,734	0.05%	大買/大賣/
2021/07/26	10	25.14	12	25.43	25.90	-2	9,183	-0.02%
2021/07/23	7	23.75	0	0.00	23.55	7	9,102	0.08%
2021/07/22	8	23.76	9	23.61	23.25	-1	9,337	-0.01%
2021/07/21	5	23.20	37	23.54	23.05	-32	9,634	-0.33%
2021/07/20	15	24.51	15	23.82	23.75	0	10,097	0.00%
2021/07/19	1	24.95	0	0.00	24.25	1	10,065	0.01%
2021/07/16	1	25.05	0	0.00	24.85	1	10,094	0.01%
2021/07/15	2	24.50	6	24.33	24.65	-4	10,091	-0.04%
2021/07/14	17	24.41	2	24.00	23.85	15	10,097	0.15%
2021/07/13	13	24.92	17	24.82	24.15	-4	9,985	-0.04%
2021/07/12	11	25.34	18	24.82	25.25	-7	9,952	-0.07%
2021/07/09	16	25.08	28	25.06	25.00	-12	9,914	-0.12%
2021/07/08	2	25.60	1	25.60	25.60	1	9,964	0.01%
2021/07/07	5	25.37	14	25.31	25.35	-9	10,006	-0.09%
2021/07/06	7	26.37	3	26.72	25.65	4	10,041	0.04%
2021/07/05	14	26.23	13	26.35	26.45	1	10,210	0.01%
2021/07/02	22	25.54	1	25.25	25.30	21	10,406	0.20%
2021/07/01	23	25.60	9	25.88	25.55	14	10,493	0.13%
2021/06/30	7	25.86	8	25.86	25.85	-1	10,595	-0.01%
2021/06/29	8	25.79	29	25.91	25.60	-21	10,873	-0.19%
2021/06/28	27	26.28	3	26.60	26.25	24	11,111	0.22%
2021/06/25	27	27.31	10	27.47	26.90	17	11,160	0.15%
2021/06/24	35	27.06	10	27.46	27.20	25	11,083	0.23%
2021/06/23	28	26.79	3	26.57	26.40	25	11,158	0.22%
2021/06/22	32	27.00	21	27.19	26.75	11	11,554	0.10%
2021/06/21	35	27.71	6	27.48	27.25	29	11,582	0.25%
2021/06/18	47	28.81	33	28.77	28.95	14	12,734	0.11%
2021/06/17	15	28.00	7	28.04	28.00	8	12,614	0.06%
2021/06/16	45	28.85	24	29.00	28.30	21	12,653	0.17%
2021/06/15	14	29.25	51	29.31	29.20	-37	12,668	-0.29%
2021/06/11	28	28.57	13	28.56	28.30	15	13,381	0.11%
2021/06/10	54	29.15	51	29.39	28.75	3	13,691	0.02%
2021/06/09	57	28.77	67	28.85	28.40	-10	13,488	-0.07%
2021/06/08	55	28.45	53	28.06	28.05	2	13,317	0.02%
2021/06/07	82	26.57	74	26.82	26.95	8	13,176	0.06%
2021/06/04	31	28.87	60	28.64	28.10	-29	13,081	-0.22%
2021/06/03	44	29.03	29	29.16	29.35	15	12,917	0.12%
2021/06/02	74	29.02	63	29.17	28.90	11	12,728	0.09%
2021/06/01	5	26.05	15	26.63	27.55	-10	12,238	-0.08%
2021/05/31	12	25.13	30	25.14	25.05	-18	12,379	-0.15%
2021/05/28	41	24.89	7	24.98	24.75	34	12,336	0.28%
2021/05/27	14	24.36	13	24.56	24.20	1	12,338	0.01%
2021/05/26	11	25.21	8	24.95	24.75	3	12,313	0.02%
2021/05/25	33	24.76	27	25.11	25.00	6	12,225	0.05%
2021/05/24	19	23.15	26	23.29	24.00	-7	12,164	-0.06%
2021/05/21	41	24.25	19	24.33	24.20	22	12,169	0.18%
2021/05/20	0	0.00	12	24.60	24.60	-12	11,932	-0.10%
2021/05/19	17	21.84	2	22.35	22.40	15	12,046	0.12%
2021/05/18	1	20.20	21	21.49	21.55	-20	12,370	-0.16%
2021/05/17	3	20.15	6	20.75	19.60	-3	12,405	-0.02%
2021/05/14	14	22.24	58	22.31	21.75	-44	12,332	-0.36%
2021/05/13	37	23.11	25	23.08	23.00	12	12,184	0.10%
2021/05/12	35	25.85	32	25.98	25.55	3	12,101	0.02%
2021/05/11	84	29.81	10	29.10	28.35	74	12,068	0.61%
2021/05/10	24	30.12	51	30.49	31.45	-27	11,997	-0.23%
2021/05/07	5	28.10	50	28.11	28.60	-45	12,049	-0.37%
2021/05/06	52	27.50	4.2	26.90	26.70	47.8	11,972	0.40%
2021/05/05	17	27.75	14	27.78	27.65	3	11,813	0.03%
2021/05/04	33	26.46	15	26.61	26.20	18	11,670	0.15%
2021/05/03	12	29.68	27	30.48	28.65	-15	11,560	-0.13%
2021/04/29	7	31.64	23	31.30	31.00	-16	11,524	-0.14%
2021/04/28	42	32.28	17	33.05	31.25	25	11,436	0.22%
2021/04/27	32	33.18	27	33.12	32.30	5	11,254	0.04%
2021/04/26	72	32.21	53	33.14	32.60	19	10,983	0.17%
2021/04/23	13	29.75	17	30.27	30.65	-4	10,542	-0.04%
2021/04/22	15	28.25	3	28.25	27.90	12	10,540	0.11%
2021/04/21	5	30.80	0	0.00	31.00	5	10,573	0.05%
2021/04/20	13	31.64	2	31.88	31.70	11	10,615	0.10%
2021/04/19	15	33.83	6	32.70	32.75	9	10,752	0.08%
2021/04/16	2	35.90	5	36.20	36.30	-3	10,808	-0.03%
2021/04/15	3	32.53	1	32.80	33.00	2	10,947	0.02%
2021/04/14	16	32.06	8	30.80	31.90	8	11,113	0.07%
2021/04/13	3	36.95	6	33.03	33.20	-3	11,241	-0.03%
2021/04/12	12	37.09	11	36.75	36.50	1	11,296	0.01%
2021/04/09	34	38.53	17	37.76	37.80	17	11,456	0.15%
2021/04/08	70.1	40.16	19	38.65	39.85	51.1	11,332	0.45%
2021/04/07	14	39.38	15	39.44	40.50	-1	11,139	-0.01%
2021/04/06	33	35.94	11.4	36.37	36.85	21.6	11,109	0.19%
2021/04/01	29	31.53	13	31.98	33.50	16	11,321	0.14%
2021/03/31	13	29.85	25	29.83	30.70	-12	11,137	-0.11%
2021/03/30	35	28.18	21.2	28.17	27.95	13.8	11,109	0.12%
2021/03/29	16	28.05	6	27.53	27.55	10	11,221	0.09%
2021/03/26	27	27.37	14	27.47	28.00	13	11,462	0.11%
2021/03/25	24.2	28.31	32	27.74	27.90	-7.8	11,748	-0.07%
2021/03/24	17	25.83	31	26.17	26.75	-14	12,908	-0.11%
2021/03/23	130.1	25.62	140	25.59	24.35	-9.9	13,165	-0.08%	大買/大賣/
2021/03/22	1	26.40	4	26.40	26.40	-3	12,040	-0.02%
2021/03/19	0	0.00	15	24.00	24.00	-15	12,104	-0.12%
2021/03/18	16	21.85	14	21.85	21.85	2	12,247	0.02%
2021/03/17	49	19.34	95	19.61	19.90	-46	12,261	-0.38%
2021/03/16	6	18.50	57	18.49	19.00	-51	11,553	-0.44%
2021/03/15	21	17.99	20	17.99	18.05	1	11,407	0.01%
2021/03/12	24	17.65	14	17.61	17.65	10	11,400	0.09%
2021/03/11	10	17.15	0	0.00	17.30	10	11,544	0.09%
2021/03/10	4	16.99	7	16.99	16.95	-3	12,278	-0.02%
2021/03/09	1	16.90	0	0.00	16.95	1	12,373	0.01%
2021/03/08	0	0.00	6	16.77	16.75	-6	12,498	-0.05%
2021/03/05	24	16.99	7	16.90	16.80	17	12,764	0.13%
2021/03/04	19	17.55	6	17.42	17.30	13	12,865	0.10%
2021/03/03	10	17.35	12	17.27	17.20	-2	12,877	-0.02%
2021/03/02	16	18.12	39	17.63	17.35	-23	13,058	-0.18%
2021/02/26	0	0.00	16.2	17.62	17.70	-16.2	13,319	-0.12%
2021/02/25	24	17.47	15	17.50	17.50	9	13,530	0.07%
2021/02/24	60	17.54	45	17.72	17.50	15	13,848	0.11%
2021/02/23	46	18.05	64	17.74	17.60	-18	14,549	-0.12%
2021/02/22	74	18.83	72	18.88	18.75	2	16,106	0.01%
2021/02/19	36	18.60	104	18.46	18.40	-68	16,893	-0.40%	大賣/
2021/02/18	130	18.65	109	18.53	18.50	21	17,339	0.12%	大買/大賣/
2021/02/17	39	17.64	15	17.54	17.65	24	17,392	0.14%
2021/02/05	4	16.30	30	16.26	16.05	-26	18,457	-0.14%
2021/02/04	17	16.24	7	16.10	16.15	10	18,575	0.05%
2021/02/03	8	16.19	28	16.17	16.10	-20	18,747	-0.11%
2021/02/02	18	15.81	12	15.75	16.05	6	19,260	0.03%
2021/02/01	27	15.65	42	15.56	16.00	-15	20,419	-0.07%
2021/01/29	21	14.84	11	15.03	15.65	10	21,208	0.05%
2021/01/28	11	14.25	0	0.00	14.30	11	21,057	0.05%
2021/01/27	0	0.00	3	14.07	14.05	-3	21,126	-0.01%
2021/01/26	15	13.99	30	13.70	13.70	-15	21,214	-0.07%
2021/01/25	0	0.00	12	14.23	14.30	-12	21,304	-0.06%
2021/01/22	3	13.33	9	13.47	13.60	-6	21,881	-0.03%
2021/01/21	9	13.80	4	13.69	13.60	5	22,107	0.02%
2021/01/20	23	14.05	7	13.79	13.65	16	22,944	0.07%
2021/01/19	49	14.83	5	14.85	14.50	44	22,992	0.19%
2021/01/18	10	14.65	37	14.88	14.90	-27	23,412	-0.12%
2021/01/15	9	15.23	3	15.13	14.70	6	24,096	0.02%
2021/01/14	2	15.35	8	15.53	15.30	-6	25,209	-0.02%
2021/01/13	30	15.38	36	15.19	15.10	-6	25,440	-0.02%
2021/01/12	16	15.69	8	15.79	15.40	8	25,401	0.03%
2021/01/11	4	16.58	8	16.59	16.65	-4	25,317	-0.02%
2021/01/08	23	16.98	43	17.05	16.60	-20	25,313	-0.08%
2021/01/07	44	16.90	31	16.75	16.85	13	25,274	0.05%
2021/01/06	36	16.28	35	16.34	16.50	1	25,542	0.00%
2021/01/05	34	17.03	56	16.98	17.00	-22	25,605	-0.09%
2021/01/04	25	17.91	26	17.85	17.50	-1	25,605	0.00%
2020/12/31	37	17.43	12	17.72	17.25	25	25,391	0.10%
2020/12/30	12	17.36	5	17.52	17.40	7	25,329	0.03%
2020/12/29	70	17.47	17	17.48	17.30	53	25,250	0.21%
2020/12/28	23	17.95	63	18.00	17.65	-40	25,122	-0.16%
2020/12/25	24	17.53	18	17.34	17.25	6	24,821	0.02%
2020/12/24	22	17.52	17	17.50	17.50	5	24,665	0.02%
2020/12/23	38	17.82	25	17.75	17.55	13	24,380	0.05%
2020/12/22	70	17.61	28	17.74	17.05	42	24,245	0.17%
2020/12/21	34	18.71	15	18.56	18.05	19	23,970	0.08%
2020/12/18	98	19.01	78	19.11	18.70	20	23,684	0.08%
2020/12/17	15	17.86	54	18.05	18.20	-39	22,522	-0.17%
2020/12/16	29	16.52	35	16.56	16.55	-6	22,164	-0.03%
2020/12/15	29	16.38	11	16.20	16.20	18	22,041	0.08%
2020/12/14	41	16.78	63	16.72	16.60	-22	21,951	-0.10%
2020/12/11	17	15.95	27	15.79	16.00	-10	21,725	-0.05%
2020/12/10	53	17.17	63	16.83	16.65	-10	21,536	-0.05%
2020/12/09	36	17.10	38	17.40	17.05	-2	21,348	-0.01%
2020/12/08	34	18.10	12	18.05	17.90	22	21,085	0.10%
2020/12/07	17	18.09	30	18.06	17.70	-13	20,932	-0.06%
2020/12/04	83	18.42	86	18.48	17.95	-3	20,725	-0.01%
2020/12/03	30	17.68	6	17.68	17.45	24	19,960	0.12%
2020/12/02	17	17.76	34	17.82	17.70	-17	19,873	-0.09%
2020/12/01	46	18.72	13	18.87	18.30	33	19,753	0.17%
2020/11/30	21	18.04	26	18.12	18.10	-5	19,546	-0.03%
2020/11/27	31	17.85	20	17.92	17.85	11	19,607	0.06%
2020/11/26	218	19.21	236	19.10	18.75	-18	19,397	-0.09%	大買/大賣/
2020/11/25	44	19.49	29	19.49	18.95	15	19,171	0.08%
2020/11/24	29	18.78	30	18.76	18.65	-1	18,775	-0.01%
2020/11/23	46	19.27	64	19.25	19.00	-18	18,562	-0.10%
2020/11/20	121	18.80	109	19.11	19.20	12	18,218	0.07%	大買/大賣/
2020/11/19	173	19.36	166	19.47	19.10	7	17,425	0.04%	大買/大賣/
2020/11/18	97	18.30	138	18.37	18.55	-41	15,774	-0.26%	大賣/
2020/11/17	98	18.04	100	17.55	17.25	-2	14,842	-0.01%
2020/11/16	54	17.08	68	17.21	17.30	-14	14,314	-0.10%
2020/11/13	128	17.50	128	17.44	17.30	0	14,107	0.00%	大買/大賣/
2020/11/12	22	16.18	32	15.99	16.20	-10	13,180	-0.08%
2020/11/11	30	16.51	30	16.34	16.15	0	13,049	0.00%
2020/11/10	57	16.50	38	16.61	16.55	19	12,829	0.15%
2020/11/09	161	17.08	132	16.90	17.05	29	12,241	0.24%	大買/大賣/
2020/11/06	50	16.42	117.3	16.52	16.60	-67.3	10,997	-0.61%	大賣/
2020/11/05	63	15.23	36	15.10	15.10	27	9,976	0.27%
2020/11/04	58	14.91	38	15.05	15.25	20	9,771	0.20%
2020/11/03	35	14.88	49	14.85	14.70	-14	9,658	-0.14%
2020/11/02	35	14.95	45	14.80	14.70	-10	9,540	-0.10%
2020/10/30	112	15.48	124	15.38	15.00	-12	9,403	-0.13%	大買/大賣/
2020/10/29	69	15.03	54	15.03	15.10	15	8,786	0.17%
2020/10/28	77	15.35	138	15.62	15.50	-61	8,453	-0.72%	大賣/
2020/10/27	33	14.62	63	14.60	14.45	-30	7,583	-0.40%
2020/10/26	37	15.12	57	14.96	14.70	-20	7,463	-0.27%
2020/10/23	77	14.87	68	14.95	15.05	9	7,132	0.13%
2020/10/22	142	14.60	108	14.60	14.95	34	6,473	0.53%	大買/大賣/
2020/10/21	29	13.01	60	13.19	13.60	-31	5,302	-0.58%
2020/10/20	5	12.38	15	12.35	12.40	-10	4,980	-0.20%
2020/10/19	12	12.51	31	12.49	12.60	-19	4,951	-0.38%
2020/10/16	23	12.44	7	12.41	12.30	16	4,874	0.33%
2020/10/15	24	12.95	27	12.91	12.55	-3	4,772	-0.06%
2020/10/14	101	12.89	66	12.88	13.00	35	4,618	0.76%	大買/
2020/10/13	10	12.40	44	12.23	12.40	-34	4,163	-0.82%
2020/10/12	10	11.37	1	11.50	11.30	9	3,893	0.23%
2020/10/08	2	11.20	0	0.00	11.20	2	3,884	0.05%
2020/10/07	9	11.24	4	11.35	11.25	5	3,885	0.13%
2020/10/06	13	11.12	2	11.30	11.15	11	3,893	0.28%
2020/10/05	7	11.01	17	10.86	11.00	-10	3,877	-0.26%
2020/09/30	44	11.05	22	11.13	10.90	22	3,861	0.57%
2020/09/29	2	10.75	0	0.00	10.65	2	3,801	0.05%
2020/09/28	1	10.70	1	10.80	10.70	0	3,805	0.00%
2020/09/25	15	10.88	3	11.10	10.70	12	3,799	0.32%
2020/09/24	21	10.87	1	11.05	11.05	20	3,692	0.54%
2020/09/23	29	11.43	10	11.20	11.20	19	3,630	0.52%
2020/09/22	22	12.87	8	12.33	11.75	14	3,599	0.39%
2020/09/21	10	11.77	25	12.08	12.35	-15	3,146	-0.48%
2020/09/17	0	0.00	10	11.30	11.25	-10	2,933	-0.34%
2020/09/15	1	10.95	1	10.95	11.00	0	2,885	0.00%
2020/09/14	0	0.00	2	10.95	10.95	-2	2,883	-0.07%
2020/09/11	27	10.82	0	0.00	10.75	27	2,872	0.94%
2020/09/10	0	0.00	1	10.95	10.95	-1	2,840	-0.04%
2020/09/09	7	11.01	0	0.00	11.00	7	2,828	0.25%
2020/09/08	7	11.07	0	0.00	11.00	7	2,799	0.25%
2020/09/07	5	11.20	5	11.60	11.20	0	2,771	0.00%
2020/09/04	5	11.30	5	11.05	11.25	0	2,752	0.00%
2020/09/03	32	11.42	3	11.55	11.40	29	2,712	1.07%
2020/09/02	28	11.85	61	11.91	11.90	-33	2,642	-1.25%
2020/09/01	5	11.30	7	11.01	11.35	-2	2,443	-0.08%
2020/08/31	0	0.00	2	10.65	10.70	-2	2,382	-0.08%
2020/08/27	8	10.83	0	0.00	10.80	8	2,341	0.34%
2020/08/26	5	11.20	0	0.00	11.05	5	2,369	0.21%
2020/08/25	1	11.40	0	0.00	11.45	1	2,334	0.04%
2020/08/24	5	11.35	24	11.36	11.30	-19	2,319	-0.82%
2020/08/21	6	11.20	15	11.05	10.95	-9	2,260	-0.40%
2020/08/20	6	10.77	6	10.95	10.75	0	2,208	0.00%
2020/08/19	119	11.86	129	11.81	11.75	-10	2,095	-0.48%	大買/大賣/
2020/08/18	43	10.58	204	10.54	11.10	-161	1,767	-9.11%	大賣/鉅額交易
2020/08/17	135	10.07	12	9.95	10.10	123	1,502	8.19%	大買/鉅額交易
2020/08/14	5	9.50	0	0.00	9.49	5	1,449	0.34%
2020/08/13	22	9.50	0	0.00	9.48	22	1,441	1.53%
2020/08/11	0	0.00	1	9.74	9.68	-1	1,437	-0.07%
2020/08/04	0	0.00	1	9.75	9.90	-1	1,465	-0.07%
2020/07/30	2	9.86	0	0.00	9.78	2	1,519	0.13%
2020/07/29	26	10.00	21	10.33	9.80	5	1,516	0.33%
2020/07/28	0	0.00	6	10.00	10.05	-6	1,425	-0.42%
2020/07/27	0	0.00	6	9.56	9.37	-6	1,378	-0.44%
2020/07/24	1	9.31	0	0.00	9.31	1	1,407	0.07%
2020/07/23	2	9.60	0	0.00	9.63	2	1,403	0.14%
2020/07/22	2	9.68	0	0.00	9.74	2	1,405	0.14%
2020/07/21	2	9.57	2	9.68	9.60	0	1,399	0.00%
2020/07/17	0	0.00	2	9.68	9.57	-2	1,395	-0.14%
2020/07/15	6	9.99	4	10.30	10.00	2	1,382	0.14%
2020/07/14	1	10.05	0	0.00	10.10	1	1,269	0.08%
2020/07/13	6	10.14	1	10.20	10.10	5	1,257	0.40%
2020/07/09	2	10.05	2	10.25	10.00	0	1,215	0.00%
2020/07/08	0	0.00	45	10.10	10.15	-45	1,202	-3.74%
2020/07/07	0	0.00	2	10.05	10.20	-2	1,194	-0.17%
2020/07/06	0	0.00	5	10.10	10.00	-5	1,187	-0.42%
2020/07/02	2	9.95	1	10.00	10.05	1	1,173	0.09%
2020/07/01	12	10.28	22	10.20	10.05	-10	1,164	-0.86%
2020/06/29	2	9.70	0	0.00	9.60	2	1,021	0.20%
2020/06/23	2	9.87	0	0.00	9.82	2	1,028	0.19%
2020/06/19	0	0.00	2	9.90	9.88	-2	1,037	-0.19%
2020/06/18	0	0.00	1	9.74	9.88	-1	1,036	-0.10%
2020/06/16	15	9.53	0	0.00	9.68	15	1,051	1.43%
2020/06/15	5	9.50	0	0.00	9.41	5	1,081	0.46%
2020/06/12	6	9.47	0	0.00	9.50	6	1,216	0.49%
2020/06/11	7	9.93	12	9.84	9.64	-5	1,226	-0.41%
2020/06/05	0	0.00	1	10.20	10.10	-1	1,260	-0.08%
2020/06/04	13	10.10	2	10.05	10.05	11	1,260	0.87%
2020/06/03	4	10.10	0	0.00	10.15	4	1,273	0.31%
2020/06/02	57	10.36	7	10.37	10.10	50	1,269	3.94%
2020/06/01	2	9.91	0	0.00	10.00	2	1,192	0.17%
2020/05/29	14	10.12	11	10.07	9.94	3	1,190	0.25%
2020/05/28	2	9.71	0	0.00	9.55	2	1,124	0.18%
2020/05/21	6	9.90	0	0.00	9.96	6	1,151	0.52%
2020/05/20	20	9.97	20	9.90	9.95	0	1,144	0.00%
2020/05/18	3	9.80	0	0.00	9.92	3	1,150	0.26%
2020/05/15	4	9.70	7	9.94	9.70	-3	1,146	-0.26%
2020/05/14	15	9.95	5	10.15	9.81	10	1,145	0.87%
2020/05/13	3	10.10	0	0.00	10.05	3	1,137	0.26%
2020/05/12	10	9.97	0	0.00	9.92	10	1,132	0.88%
2020/05/08	27	10.48	26	10.75	10.40	1	1,174	0.09%
2020/05/07	4	10.20	0	0.00	10.15	4	1,178	0.34%
2020/05/06	20	10.08	7	10.16	10.40	13	1,157	1.12%
2020/05/05	14	10.24	20	10.22	10.15	-6	1,146	-0.52%
2020/05/04	94	10.63	101	10.25	10.10	-7	1,141	-0.61%	大賣/
2020/04/30	36	10.12	11	9.98	10.00	25	1,085	2.30%
2020/04/29	17	9.49	18	10.09	10.15	-1	1,061	-0.09%
2020/04/27	0	0.00	2	9.28	9.25	-2	1,056	-0.19%
2020/04/23	2	8.80	0	0.00	8.80	2	1,081	0.18%
2020/04/17	12	9.00	0	0.00	8.88	12	1,101	1.09%
2020/04/16	2	9.19	1	8.90	9.03	1	1,101	0.09%
2020/04/14	2	8.65	0	0.00	8.74	2	1,139	0.18%
2020/04/10	0	0.00	10	8.66	8.66	-10	1,187	-0.84%
2020/04/09	0	0.00	10	8.63	8.58	-10	1,224	-0.82%
2020/04/07	0	0.00	9	8.21	8.30	-9	1,286	-0.70%
2020/04/01	0	0.00	7	8.03	8.05	-7	1,319	-0.53%
2020/03/31	3	7.93	0	0.00	7.90	3	1,323	0.23%
2020/03/27	0	0.00	27	7.94	7.92	-27	1,333	-2.02%
2020/03/26	11	7.59	4	7.60	7.94	7	1,354	0.52%
2020/03/25	3	7.35	0	0.00	7.37	3	1,371	0.22%
2020/03/19	39	7.03	0	0.00	6.75	39	1,442	2.70%
2020/03/18	5	7.53	0	0.00	7.50	5	1,419	0.35%
2020/03/17	0	0.00	12	7.12	7.44	-12	1,287	-0.93%
2020/03/11	0	0.00	1	9.51	9.50	-1	1,229	-0.08%
2020/03/09	6	9.55	0	0.00	9.55	6	1,246	0.48%
2020/03/05	0	0.00	6	10.30	10.25	-6	1,272	-0.47%
2020/03/03	0	0.00	2	10.15	10.10	-2	1,284	-0.16%
2020/02/27	7	10.17	0	0.00	10.05	7	1,296	0.54%
2020/02/26	5	10.35	2	10.55	10.40	3	1,345	0.22%
2020/02/25	12	10.41	1	10.40	10.40	11	1,343	0.82%
2020/02/24	0	0.00	3	10.73	10.60	-3	1,349	-0.22%
2020/02/19	0	0.00	1	10.95	10.95	-1	1,548	-0.06%
2020/02/18	2	10.70	0	0.00	10.70	2	1,552	0.13%
2020/02/17	22	10.83	10	10.85	10.80	12	1,552	0.77%
2020/02/14	2	10.95	0	0.00	10.85	2	1,550	0.13%
2020/02/13	0	0.00	1	10.85	10.85	-1	1,556	-0.06%
2020/02/12	5	11.02	5	11.09	11.00	0	1,559	0.00%
2020/02/11	12	11.01	8	11.06	10.75	4	1,519	0.26%
2020/02/10	15	10.99	35	11.18	10.90	-20	1,491	-1.34%
2020/02/04	0	0.00	1	10.30	10.50	-1	1,422	-0.07%
2020/02/03	5	10.00	121	10.00	10.10	-116	1,455	-7.97%	大賣/鉅額交易
2020/01/31	0	0.00	1	10.75	10.65	-1	1,454	-0.07%
2020/01/30	7	10.81	11	10.94	10.80	-4	1,658	-0.24%
2020/01/20	24	11.80	0	0.00	12.00	24	1,710	1.40%
2020/01/17	10	12.05	1	12.05	11.90	9	1,703	0.53%
2020/01/16	10	11.85	0	0.00	11.85	10	1,678	0.60%
2020/01/15	1	12.00	1	12.00	11.90	0	1,680	0.00%
2020/01/13	10	11.80	0	0.00	11.90	10	1,662	0.60%
2020/01/10	102	11.60	10	11.55	11.65	92	1,695	5.43%	大買/
2020/01/09	2	11.75	6	11.80	11.70	-4	1,690	-0.24%
2020/01/08	19	12.16	5	12.05	11.75	14	1,704	0.82%
2020/01/07	10	12.08	8	12.20	12.00	2	1,673	0.12%
2020/01/03	2	12.05	100	12.35	12.20	-98	1,645	-5.96%
2020/01/02	2	12.45	31	12.53	12.50	-29	1,611	-1.80%
2019/12/30	9	12.22	10	12.18	12.20	-1	1,538	-0.06%
2019/12/27	79	12.10	12	12.04	12.00	67	1,536	4.36%
2019/12/26	28	11.91	15	11.95	12.00	13	1,526	0.85%
2019/12/24	1	11.85	0	0.00	11.75	1	1,545	0.06%
2019/12/23	0	0.00	110	12.03	11.75	-110	1,545	-7.12%	大賣/鉅額交易
2019/12/20	0	0.00	1	12.10	12.20	-1	1,525	-0.07%
2019/12/19	10	11.95	21	11.93	11.95	-11	1,498	-0.73%
2019/12/18	50	11.72	2	11.80	11.70	48	1,452	3.30%
2019/12/13	1	11.55	0	0.00	11.30	1	1,467	0.07%
2019/12/12	15	11.55	0	0.00	11.60	15	1,462	1.03%
2019/12/11	10	11.60	11	11.69	11.65	-1	1,468	-0.07%
2019/12/10	1	11.40	2	11.40	11.45	-1	1,510	-0.07%
2019/12/06	0	0.00	5	11.55	11.55	-5	1,511	-0.33%
2019/12/05	0	0.00	11	11.91	11.80	-11	1,512	-0.73%
2019/12/04	10	11.70	12	11.73	11.75	-2	1,499	-0.13%
2019/12/03	35	11.56	9	11.63	11.60	26	1,493	1.74%
2019/12/02	1	11.40	0	0.00	11.30	1	1,511	0.07%
2019/11/29	10	11.55	1	11.60	11.40	9	1,521	0.59%
2019/11/28	0	0.00	5	11.55	11.60	-5	1,521	-0.33%
2019/11/27	34	11.54	1	11.55	11.55	33	1,523	2.17%
2019/11/26	0	0.00	5	11.50	11.50	-5	1,520	-0.33%
2019/11/25	1	11.50	4	11.60	11.45	-3	1,507	-0.20%
2019/11/21	0	0.00	1	11.10	11.15	-1	1,512	-0.07%
2019/11/20	10	11.13	2	11.10	11.10	8	1,511	0.53%
2019/11/19	3	10.97	2	11.05	11.05	1	1,491	0.07%
2019/11/18	3	11.22	4	11.28	11.15	-1	1,473	-0.07%
2019/11/15	2	10.45	0	0.00	10.40	2	1,355	0.15%
2019/11/14	0	0.00	4	10.55	10.40	-4	1,367	-0.29%
2019/11/12	4	10.65	0	0.00	10.70	4	1,392	0.29%
2019/11/11	2	10.70	0	0.00	10.65	2	1,417	0.14%
2019/11/07	10	11.00	0	0.00	10.85	10	1,468	0.68%
2019/11/04	11	11.00	0	0.00	10.90	11	1,921	0.57%
2019/10/31	6	11.27	26	11.32	11.30	-20	2,049	-0.98%
2019/10/30	2	11.45	3	11.33	11.45	-1	2,045	-0.05%
2019/10/29	53	11.94	21	12.26	11.55	32	2,050	1.56%
2019/10/28	2	11.90	2	11.70	11.90	0	1,876	0.00%
2019/10/18	7	11.00	0	0.00	10.90	7	2,002	0.35%
2019/10/14	0	0.00	30	10.50	10.50	-30	2,117	-1.42%
2019/10/09	5	10.60	1	10.60	10.65	4	2,202	0.18%
2019/10/04	5	10.70	0	0.00	10.70	5	2,814	0.18%
2019/10/03	1	10.90	0	0.00	10.80	1	2,860	0.03%
2019/10/02	0	0.00	5	10.55	10.65	-5	2,938	-0.17%
2019/10/01	5	10.65	0	0.00	10.70	5	3,030	0.16%
2019/09/27	7	10.76	1	11.05	10.55	6	3,095	0.19%
2019/09/23	2	11.40	0	0.00	11.30	2	3,537	0.06%
2019/09/20	2	11.45	4	11.60	11.45	-2	4,147	-0.05%
2019/09/19	2	11.40	13	11.40	11.45	-11	4,592	-0.24%
2019/09/17	12	11.41	0	0.00	11.30	12	5,120	0.23%
2019/09/09	2	11.25	0	0.00	11.15	2	5,286	0.04%
2019/09/06	2	11.25	0	0.00	11.20	2	5,283	0.04%
2019/09/05	1	11.30	0	0.00	11.20	1	5,298	0.02%
2019/09/04	22	11.35	0	0.00	11.35	22	5,296	0.42%
2019/09/03	8	11.30	0	0.00	11.25	8	5,253	0.15%
2019/09/02	2	11.20	0	0.00	11.25	2	5,238	0.04%
2019/08/29	10	11.20	0	0.00	11.15	10	5,241	0.19%
2019/08/27	33	11.68	31	11.36	11.35	2	5,327	0.04%
2019/08/26	11	11.19	0	0.00	11.65	11	5,330	0.21%
2019/08/23	0	0.00	4	11.25	11.25	-4	5,350	-0.07%
2019/08/21	0	0.00	3	11.55	11.55	-3	5,884	-0.05%
2019/08/20	1	11.50	0	0.00	11.50	1	5,944	0.02%
2019/08/19	4	11.60	0	0.00	11.65	4	5,919	0.07%
2019/08/16	15	11.40	1	11.35	11.40	14	5,906	0.24%
2019/08/15	10	11.40	1	11.40	11.35	9	5,894	0.15%
2019/08/14	1	11.65	9	11.89	11.65	-8	5,880	-0.14%
2019/08/12	6	12.18	7	12.39	12.10	-1	5,832	-0.02%
2019/08/08	12	12.40	12	12.56	12.40	0	5,792	0.00%
2019/08/07	5	12.10	10	12.30	12.30	-5	5,742	-0.09%
2019/08/06	70	12.52	87	12.72	12.25	-17	5,674	-0.30%
2019/08/05	30	12.04	11	12.00	12.15	19	5,412	0.35%
2019/08/02	4	12.05	1	12.35	11.70	3	5,353	0.06%
2019/08/01	1	11.85	1	11.80	11.75	0	5,270	0.00%
2019/07/30	3	11.75	0	0.00	11.50	3	5,202	0.06%
2019/07/26	1	12.05	1	12.10	12.05	0	5,157	0.00%
2019/07/25	6	12.40	6	12.30	12.20	0	5,143	0.00%
2019/07/23	16	12.09	5	12.00	12.00	11	5,015	0.22%
2019/07/22	5	12.00	1	12.05	12.05	4	4,982	0.08%
2019/07/19	1	12.45	11	12.54	12.05	-10	4,969	-0.20%
2019/07/18	11	12.10	0	0.00	12.00	11	4,897	0.22%
2019/07/17	8	11.96	2	11.90	12.05	6	4,864	0.12%
2019/07/16	5	12.10	30	12.30	12.20	-25	4,855	-0.51%
2019/07/15	5	12.05	8	11.94	12.10	-3	4,826	-0.06%
2019/07/12	8	12.58	7	12.76	12.40	1	4,734	0.02%
2019/07/11	27	13.40	63	13.25	13.10	-36	4,624	-0.78%
2019/07/10	17	13.21	36	13.14	13.75	-19	4,472	-0.42%
2019/07/09	2	12.75	6	12.58	12.50	-4	4,137	-0.10%
2019/07/08	8	12.51	0	0.00	12.45	8	4,097	0.20%
2019/07/05	1	12.40	34	12.39	12.45	-33	4,038	-0.82%
2019/07/04	0	0.00	4	12.90	12.90	-4	4,030	-0.10%
2019/07/03	14	12.98	1	12.95	12.80	13	3,992	0.33%
2019/07/02	4	12.93	13	12.92	12.80	-9	4,026	-0.22%
2019/07/01	50	12.93	9	12.92	13.05	41	4,113	1.00%
2019/06/28	36	12.70	16	12.74	13.00	20	4,020	0.50%
2019/06/27	54	12.91	63	12.93	13.00	-9	3,877	-0.23%
2019/06/26	10	12.39	24	12.39	12.65	-14	3,282	-0.43%
2019/06/25	18	11.81	5	11.72	11.50	13	2,854	0.46%
2019/06/24	52	11.46	29	11.53	11.75	23	2,509	0.92%
2019/06/21	5	11.09	11	11.00	10.70	-6	2,293	-0.26%
2019/06/20	9	10.86	2	10.85	10.90	7	2,237	0.31%
2019/06/19	0	0.00	8	10.69	10.70	-8	2,220	-0.36%
2019/06/18	9	10.84	33	10.76	10.70	-24	2,213	-1.08%
2019/06/17	13	10.57	8	10.56	10.45	5	2,136	0.23%
2019/06/14	0	0.00	5	10.05	10.10	-5	2,227	-0.22%
2019/06/13	13	10.15	4	10.20	10.05	9	2,234	0.40%
2019/06/12	0	0.00	7	10.08	9.98	-7	2,224	-0.31%
2019/06/11	2	10.10	16	10.10	10.10	-14	2,232	-0.63%
2019/06/10	6	10.13	2	10.05	10.10	4	2,229	0.18%
2019/06/06	6	10.22	8	10.18	10.15	-2	2,238	-0.09%
2019/06/05	6	10.53	3	10.53	10.45	3	2,225	0.13%
2019/06/04	5	10.52	3	10.65	10.35	2	2,212	0.09%
2019/06/03	2	11.03	1	11.25	10.95	1	2,179	0.05%
2019/05/29	15	11.24	19	11.30	11.15	-4	2,020	-0.20%
2019/05/28	5	10.55	2	11.08	11.40	3	1,689	0.18%
2019/05/27	3	10.40	0	0.00	10.40	3	1,478	0.20%
2019/05/23	0	0.00	3	9.99	9.97	-3	1,457	-0.21%
2019/04/26	3	9.89	3	9.84	9.84	0	1,488	0.00%
2019/04/24	1	10.05	0	0.00	10.05	1	1,499	0.07%
2019/04/22	4	10.15	0	0.00	10.15	4	1,480	0.27%
2019/04/19	10	10.20	0	0.00	10.15	10	1,460	0.68%
2019/04/18	0	0.00	8	10.15	10.10	-8	1,454	-0.55%
2019/04/10	30	10.55	0	0.00	10.55	30	1,397	2.15%
2019/04/09	0	0.00	10	11.25	11.30	-10	1,314	-0.76%
2019/04/08	1	11.35	0	0.00	11.50	1	1,295	0.08%
2019/04/03	0	0.00	2	11.55	11.40	-2	1,213	-0.16%
2019/04/02	6	10.75	0	0.00	10.75	6	1,077	0.56%
2019/04/01	0	0.00	2	10.90	10.90	-2	1,140	-0.18%
2019/03/28	0	0.00	0.4	10.70	10.80	-0.4	1,306	-0.03%
2019/03/22	10	10.45	35	10.40	10.45	-25	1,289	-1.94%
2019/03/20	7	10.69	0	0.00	10.50	7	1,264	0.55%
2019/03/19	0	0.00	1	11.30	10.60	-1	1,246	-0.08%
2019/03/14	5	10.50	0	0.00	10.45	5	1,093	0.46%
2019/03/08	4	9.97	0	0.00	10.00	4	1,083	0.37%
2019/03/06	1	10.40	0	0.00	10.25	1	1,095	0.09%
2019/02/25	0	0.00	1	10.65	10.65	-1	1,101	-0.09%
2019/02/22	0	0.00	1	10.20	10.25	-1	1,058	-0.09%
2019/02/19	0	0.00	10	10.50	10.20	-10	1,086	-0.92%
2019/02/18	10	10.40	0	0.00	10.35	10	1,064	0.94%
2019/01/22	0	0.00	5	9.44	9.48	-5	1,089	-0.46%
2019/01/21	0	0.00	15	9.61	9.54	-15	1,095	-1.37%
2019/01/18	0	0.00	1	9.60	9.56	-1	1,107	-0.09%
2019/01/11	13	9.32	3	9.38	9.33	10	1,114	0.90%
2019/01/10	4	9.61	0	0.00	9.41	4	1,114	0.36%
2019/01/09	1	9.70	0	0.00	9.50	1	1,123	0.09%
2019/01/08	5	9.35	0	0.00	9.31	5	1,132	0.44%
2019/01/02	10	9.71	0	0.00	9.66	10	1,216	0.82%
2018/12/28	5	9.77	0	0.00	9.71	5	1,223	0.41%
2018/12/27	1	9.85	1	9.77	9.77	0	1,247	0.00%
2018/12/26	5	10.20	5	10.20	9.75	0	1,241	0.00%
2018/12/25	8	10.47	3	10.65	10.30	5	1,209	0.41%
2018/12/24	9	10.51	4	10.68	10.60	5	1,155	0.43%
2018/12/22	5	10.25	5	10.30	10.35	0	1,047	0.00%
2018/12/21	0	0.00	11	9.91	10.45	-11	1,001	-1.10%
2018/12/20	0	0.00	2	9.80	9.51	-2	901	-0.22%
2018/12/19	7	9.95	0	0.00	9.83	7	917	0.76%
2018/12/18	0	0.00	5	10.10	9.83	-5	912	-0.55%
2018/12/14	2	9.71	0	0.00	9.72	2	901	0.22%
2018/12/11	2	9.60	0	0.00	9.52	2	916	0.22%
2018/12/10	5	9.46	0	0.00	9.46	5	934	0.54%
2018/12/04	10	10.10	10	10.10	10.10	0	1,000	0.00%
2018/11/29	5	10.00	5	9.76	9.71	0	1,128	0.00%
2018/11/22	0	0.00	5	9.72	9.60	-5	1,577	-0.32%
2018/11/20	0	0.00	1	9.34	9.37	-1	1,580	-0.06%
2018/11/16	16	9.43	20	9.55	9.30	-4	1,590	-0.25%
2018/11/14	1	9.99	0	0.00	9.94	1	1,582	0.06%
2018/11/13	3	9.88	0	0.00	9.89	3	1,598	0.19%
2018/11/08	1	10.45	1	10.40	10.15	0	1,677	0.00%
2018/11/01	0	0.00	1	10.35	10.35	-1	1,749	-0.06%
2018/10/31	1	9.38	0	0.00	9.56	1	1,732	0.06%
2018/10/24	0	0.00	10	10.15	10.00	-10	1,862	-0.54%
2018/10/16	2	10.50	0	0.00	10.35	2	2,609	0.08%
2018/10/15	3	9.95	3	9.99	9.99	0	2,622	0.00%
2018/10/12	0	0.00	7	9.76	9.91	-7	2,664	-0.26%
2018/10/11	4	9.99	5	9.99	9.99	-1	2,776	-0.04%
2018/10/08	0	0.00	2	11.28	11.20	-2	2,883	-0.07%
2018/10/05	1	11.40	4	11.50	11.40	-3	2,890	-0.10%
2018/10/04	5	12.25	0	0.00	12.20	5	2,878	0.17%
2018/10/03	15	12.37	5	12.60	12.30	10	2,887	0.35%
2018/10/02	0	0.00	3	12.85	12.65	-3	2,914	-0.10%
2018/09/28	1	12.90	0	0.00	12.75	1	3,015	0.03%
2018/09/27	1	12.70	1	12.65	12.55	0	3,462	0.00%
2018/09/25	0	0.00	1	12.50	12.45	-1	3,501	-0.03%
2018/09/21	3	12.58	0	0.00	12.50	3	3,509	0.09%
2018/09/20	0	0.00	26	12.30	12.30	-26	3,504	-0.74%
2018/09/19	0	0.00	2	12.50	12.40	-2	3,521	-0.06%
2018/09/17	20	12.75	0	0.00	12.70	20	3,637	0.55%
2018/09/14	2	12.90	1	13.00	12.80	1	3,671	0.03%
2018/09/10	15	12.53	3	12.85	12.35	12	3,756	0.32%
2018/09/07	3	13.15	3	13.70	13.15	0	3,808	0.00%
2018/09/06	6	13.74	2	13.75	13.95	4	3,792	0.11%
2018/09/05	6	14.51	5	14.55	14.20	1	3,800	0.03%
2018/09/04	1	14.40	0	0.00	14.15	1	3,764	0.03%
2018/09/03	3	14.38	1	14.15	14.30	2	3,806	0.05%
2018/08/31	13	14.14	0	0.00	14.00	13	3,770	0.34%
2018/08/30	193	13.93	192	14.02	13.85	1	3,686	0.03%	大買/大賣/
2018/08/29	9	14.33	20	14.29	14.40	-11	3,660	-0.30%
2018/08/24	5	12.90	0	0.00	12.90	5	3,630	0.14%
2018/08/22	3	13.35	0	0.00	13.35	3	3,818	0.08%
2018/08/21	10	13.25	1	13.30	13.30	9	3,860	0.23%
2018/08/17	0	0.00	15	14.20	14.15	-15	3,911	-0.38%
2018/08/16	1	14.55	1	15.10	14.50	0	3,926	0.00%
2018/08/15	10	13.70	0	0.00	13.80	10	3,977	0.25%
2018/08/13	8	14.19	37	14.25	14.35	-29	4,102	-0.71%
2018/08/10	0	0.00	1	15.65	15.65	-1	4,071	-0.02%
2018/08/09	0	0.00	6	15.50	15.65	-6	4,101	-0.15%
2018/08/08	9	15.60	0	0.00	15.85	9	4,171	0.22%
2018/08/07	0	0.00	2	15.60	15.45	-2	4,245	-0.05%
2018/08/06	2	15.70	2	15.60	15.65	0	4,330	0.00%
2018/08/02	7	15.87	2	15.65	15.80	5	4,597	0.11%
2018/08/01	2	16.15	0	0.00	16.20	2	4,757	0.04%
2018/07/31	10	16.65	9	16.55	16.50	1	4,782	0.02%
2018/07/27	0	0.00	4	16.80	17.10	-4	4,977	-0.08%
2018/07/26	45	16.86	16	16.84	16.65	29	4,929	0.59%
2018/07/25	18	16.58	6	17.26	17.05	12	4,817	0.25%
2018/07/19	0	0.00	5	15.85	15.60	-5	5,042	-0.10%
2018/07/18	18	15.86	6	15.65	15.95	12	5,213	0.23%
2018/07/17	12	15.67	17	15.61	15.60	-5	5,226	-0.10%
2018/07/16	1	14.95	0	0.00	14.75	1	5,204	0.02%
2018/07/13	5	14.90	20	14.75	14.75	-15	5,424	-0.28%
2018/07/12	0	0.00	2	14.65	14.55	-2	5,536	-0.04%
2018/07/11	0	0.00	1	14.65	14.50	-1	5,594	-0.02%
2018/07/10	20	14.70	0	0.00	14.65	20	5,682	0.35%
2018/07/06	30	15.23	23	15.25	15.25	7	6,270	0.11%
2018/07/05	93	15.82	86	15.89	15.75	7	6,463	0.11%
2018/07/04	0	0.00	21	15.16	15.20	-21	6,224	-0.34%
2018/07/03	1	13.85	1	14.40	13.85	0	6,499	0.00%
2018/06/29	0	0.00	20	14.65	14.65	-20	7,726	-0.26%
2018/06/28	26	14.91	0	0.00	14.75	26	8,094	0.32%
2018/06/27	1	15.50	0	0.00	15.15	1	8,423	0.01%
2018/06/26	0	0.00	3	15.27	15.50	-3	8,627	-0.03%
2018/06/25	4	14.78	3	14.50	14.40	1	8,774	0.01%
2018/06/22	2	15.10	0	0.00	14.85	2	9,006	0.02%
2018/06/20	10	16.20	0	0.00	16.00	10	10,062	0.10%
2018/06/19	1	16.70	0	0.00	16.50	1	10,546	0.01%
2018/06/15	0	0.00	12	17.44	16.95	-12	11,596	-0.10%
2018/06/14	1	16.90	3	16.85	16.80	-2	12,274	-0.02%
2018/06/13	4	16.91	8	17.09	16.95	-4	12,508	-0.03%
2018/06/12	2	17.15	2	16.90	16.85	0	12,583	0.00%
2018/06/11	6	17.34	0	0.00	17.35	6	12,666	0.05%
2018/06/04	0	0.00	5	17.75	17.75	-5	14,064	-0.04%
2018/05/31	1	17.80	76	17.82	17.70	-75	15,099	-0.50%
2018/05/30	0	0.00	5	17.43	18.00	-5	15,866	-0.03%
2018/05/29	15	17.47	2	17.25	17.20	13	16,729	0.08%
2018/05/28	7	18.09	5	17.72	17.70	2	17,252	0.01%
2018/05/25	4	18.28	10	18.35	18.05	-6	18,008	-0.03%
2018/05/24	59	18.29	30	18.15	18.20	29	18,899	0.15%
2018/05/23	18	18.21	30	18.40	18.25	-12	19,473	-0.06%
2018/05/22	5	19.19	31	19.17	19.05	-26	19,658	-0.13%
2018/05/21	2	19.40	165	18.75	19.00	-163	19,665	-0.83%	大賣/鉅額交易
2018/05/18	14	18.61	129	18.57	18.50	-115	19,652	-0.59%	大賣/鉅額交易
2018/05/17	10	18.70	10	18.85	18.65	0	19,691	0.00%
2018/05/16	13	18.94	31	18.99	18.90	-18	19,711	-0.09%
2018/05/15	13	18.57	10	18.70	18.55	3	19,715	0.02%
2018/05/14	13	18.54	2	18.43	18.30	11	19,746	0.06%
2018/05/11	1	19.20	130	19.16	19.00	-129	19,723	-0.65%	大賣/鉅額交易
2018/05/10	4	20.25	6	20.18	20.10	-2	19,658	-0.01%
2018/05/09	3	20.58	4	21.10	20.20	-1	19,617	-0.01%
2018/05/08	120	20.12	0	0.00	19.70	120	19,609	0.61%	大買/鉅額交易
2018/05/07	5	19.73	3	19.75	19.70	2	19,730	0.01%
2018/05/04	13	20.13	12	20.17	20.20	1	20,048	0.00%
2018/05/03	1	19.35	0	0.00	19.50	1	20,050	0.00%
2018/05/02	1	20.05	1	20.20	19.50	0	20,180	0.00%
2018/04/30	10	20.10	10	19.75	20.25	0	20,813	0.00%
2018/04/27	0	0.00	11	20.44	20.50	-11	21,028	-0.05%
2018/04/26	15	19.02	11	19.32	18.65	4	21,311	0.02%
2018/04/25	10	19.72	25	20.04	20.20	-15	21,444	-0.07%
2018/04/24	20	20.76	27	20.94	19.70	-7	21,421	-0.03%
2018/04/23	51	22.55	39	22.00	21.75	12	21,234	0.06%
2018/04/20	4	21.84	0	0.00	21.90	4	21,144	0.02%
2018/04/19	28	23.05	3	23.07	22.80	25	21,078	0.12%
2018/04/18	28	22.36	43	22.15	22.15	-15	21,106	-0.07%
2018/04/17	14	21.60	14	21.54	21.00	0	21,294	0.00%
2018/04/16	5	22.40	45	22.38	22.10	-40	21,233	-0.19%
2018/04/13	107	23.72	273	23.19	23.15	-166	21,163	-0.78%	大買/大賣/鉅額交易
2018/04/12	65	23.21	47	23.62	23.10	18	20,778	0.09%
2018/04/11	37	23.11	38	23.41	22.95	-1	20,546	0.00%
2018/04/10	12	23.47	74	23.48	23.00	-62	20,305	-0.31%
2018/04/09	36	25.55	34	24.50	24.20	2	20,075	0.01%
2018/04/03	26	24.22	35	24.26	24.80	-9	19,766	-0.05%
2018/04/02	91	24.82	42	24.80	24.20	49	19,384	0.25%
2018/03/31	206	23.12	9	22.83	23.90	197	18,544	1.06%	大買/鉅額交易
2018/03/30	34	22.59	28	22.43	22.20	6	18,169	0.03%
2018/03/29	7	23.84	3	23.60	23.45	4	17,840	0.02%
2018/03/28	5	23.58	6	23.53	23.60	-1	17,599	-0.01%
2018/03/27	56	23.50	113	23.23	23.30	-57	17,423	-0.33%	大賣/
2018/03/26	95	24.13	46	23.71	23.20	49	17,178	0.29%
2018/03/23	40	23.86	40	23.69	24.30	0	16,765	0.00%
2018/03/22	122	24.67	101	23.49	23.20	21	16,108	0.13%	大買/大賣/
2018/03/21	192	26.69	158	26.52	25.45	34	15,576	0.22%	大買/大賣/
2018/03/20	89	24.87	71	25.45	25.75	18	14,514	0.12%
2018/03/19	24	22.85	10	22.87	23.45	14	13,762	0.10%
2018/03/16	5	21.61	5	21.90	21.35	0	13,532	0.00%
2018/03/15	20	21.83	2	21.45	21.60	18	13,522	0.13%
2018/03/14	11	22.33	7	22.99	22.50	4	13,429	0.03%
2018/03/13	29	22.97	24	22.92	23.10	5	13,352	0.04%
2018/03/12	22	21.57	41	21.63	22.05	-19	13,259	-0.14%
2018/03/09	29	23.49	36.5	23.57	22.95	-7.5	13,083	-0.06%
2018/03/08	33	26.81	52	27.18	25.45	-19	12,833	-0.15%
2018/03/07	171	28.09	36	27.88	28.25	135	12,386	1.09%	大買/鉅額交易
2018/03/06	181.5	24.87	65	24.99	25.70	116.5	12,016	0.97%	大買/鉅額交易
2018/03/05	73	22.82	264	22.73	23.40	-191	11,526	-1.66%	大賣/鉅額交易
2018/03/02	156	20.19	137	20.07	21.30	19	10,741	0.18%	大買/大賣/
2018/03/01	36	19.52	46	19.39	19.40	-10	9,776	-0.10%
2018/02/27	151	19.87	151	19.59	19.85	0	9,232	0.00%	大買/大賣/
2018/02/26	116	20.11	131	20.12	20.40	-15	8,440	-0.18%	大買/大賣/
2018/02/23	109	18.38	54	18.42	18.55	55	7,520	0.73%	大買/
2018/02/22	4	15.90	15	16.90	16.90	-11	6,916	-0.16%
2018/02/21	0	0.00	21	16.10	16.10	-21	6,658	-0.32%
2018/02/09	4	14.14	0	0.00	14.30	4	6,480	0.06%
2018/02/08	5	14.90	0	0.00	14.95	5	6,398	0.08%
2018/02/07	65	15.77	4	15.54	15.30	61	6,356	0.96%
2018/02/06	11	15.79	4	15.45	15.35	7	6,289	0.11%
2018/02/05	2	17.05	0	0.00	17.05	2	6,203	0.03%
2018/02/02	17	17.47	5	17.65	17.30	12	6,130	0.20%
2018/02/01	6	18.05	8	17.75	17.75	-2	6,086	-0.03%
2018/01/31	6	17.64	15	17.63	18.00	-9	5,977	-0.15%
2018/01/30	39	17.76	1	17.35	17.40	38	5,781	0.66%
2018/01/29	3	18.63	34	18.19	18.50	-31	5,603	-0.55%
2018/01/26	2	17.55	3	17.68	17.60	-1	5,201	-0.02%
2018/01/25	31	17.51	20	17.36	17.65	11	5,043	0.22%
2018/01/24	84	17.85	57	18.17	17.65	27	4,932	0.55%
2018/01/23	212	17.66	26	17.43	17.20	186	4,276	4.35%	大買/鉅額交易
2018/01/22	9.1	16.91	5	16.85	17.35	4.1	3,898	0.10%
2018/01/19	6	15.61	23	15.68	15.80	-17	3,421	-0.50%
2018/01/18	0	0.00	100	15.07	14.90	-100	3,179	-3.14%
2018/01/17	0	0.00	20	14.70	14.55	-20	3,059	-0.65%
2018/01/16	10	14.41	0	0.00	14.40	10	3,069	0.33%
2018/01/15	11	14.55	1	14.45	14.45	10	3,015	0.33%
2018/01/12	18	15.22	6	14.95	15.00	12	2,958	0.41%
2018/01/11	13	15.27	15	15.38	15.45	-2	2,714	-0.07%
2018/01/09	20	14.00	15	14.10	14.00	5	2,521	0.20%
2018/01/08	3	13.75	1	13.75	13.65	2	2,502	0.08%
2018/01/04	1	13.60	0	0.00	14.00	1	2,541	0.04%
2018/01/02	0	0.00	30	13.13	13.15	-30	2,516	-1.19%